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 07 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 198 16 182 7,796 3,738 4,058 17
AAC AAC TECH (02018) 428 253 175 16,738 6,795 9,943 41
ACC ANHUI CONCH (00914) 416 212 204 18,932 7,562 11,370 30
AIA AIA (01299) 4,395 2,189 2,206 87,113 43,657 43,456 29
AIR AIR CHINA (00753) 283 65 218 18,642 7,796 10,846 41
ALB BABA (09988) 140,794 62,213 78,581 1,625,522 636,617 988,905 48
ALC ALUMINUM CORP OF CHINA (02600) 5,920 5,123 797 36,298 17,345 18,953 55
ALH ALI HEALTH (00241) 3,554 1,912 1,642 43,129 21,340 21,789 42
AMC CAM CSI300 (03188) 8,464 520 7,944 20,252 8,546 11,706 18
ANA ANTA SPORTS (02020) 1,787 987 800 99,556 43,673 55,883 28
BCM BANK OF COMM CO LTD (03328) 459 118 341 13,902 5,013 8,889 18
BEA BANK OF EAST ASIA (00023) 970 625 345 10,918 5,143 5,775 17
BIU BIDU (09888) 19,954 10,766 9,188 688,335 325,353 362,982 53
BLI BILIBILI (09626) 13,408 6,110 7,298 103,025 45,104 57,921 48
BOC BOC HK (HLDGS) LTD (02388) 817 379 438 29,297 11,850 17,447 17
BUD BUD APAC (01876) 1,377 481 896 11,637 4,083 7,554 22
BYA BYD (ADJ-A) (01211) 8 3 5 6,409 2,536 3,873 34
BYD BYD COMPANY (01211) 19,625 10,664 8,961 432,867 183,827 249,040 39
BYE BYD ELECTRONIC (00285) 457 290 167 24,922 10,175 14,747 39
CAT CATL (03750) 6,612 1,911 4,701 110,701 49,175 61,526 38
CCC CHINA COMM CONS (01800) 125 65 60 24,436 13,203 11,233 19
CCE CHINA COAL (01898) 1,335 610 725 14,098 6,063 8,035 33
CDA CHINA CINDA (01359) 54 33 21 3,096 1,883 1,213 45
CGN CGN POWER (01816) 133 41 92 5,339 2,070 3,269 23
CHQ CHINA HONGQIAO (01378) 301 160 141 5,262 2,288 2,974 47
CHT CHINA MOBILE LTD (00941) 8,653 4,254 4,399 160,755 72,757 87,998 13
CHU CHINA UNICOM LTD (00762) 4,559 3,708 851 38,137 19,427 18,710 22
CIT CITIC (00267) 50 38 12 17,655 13,119 4,536 23
CKH CKH HOLDINGS (00001) 1,196 490 706 40,155 25,413 14,742 21
CKP CK ASSET (01113) 506 292 214 8,023 4,410 3,613 22
CLI CHINA LIFE INSURANCE (02628) 12,909 5,992 6,917 254,622 117,108 137,514 41
CLP CLP HOLDINGS LTD (00002) 373 222 151 11,935 6,361 5,574 10
CMB CM BANK (03968) 2,248 815 1,433 131,858 48,198 83,660 26
CNC CNOOC LTD (00883) 19,968 12,192 7,776 229,594 134,029 95,565 34
COG COUNTRY GARDEN (02007) 46 23 23 8,409 1,997 6,412 67
COL CHINA OVERSEAS (00688) 285 187 98 21,141 8,269 12,872 31
COS COSCO SHIP HOLD (01919) 354 104 250 18,085 5,759 12,326 26
CPA CATHAY PACIFIC AIRWAYS (00293) 2,841 520 2,321 27,726 9,818 17,908 24
CPC CHINA PETROL & CHEM COR (00386) 5,895 2,521 3,374 156,913 71,664 85,249 27
CPI CPIC (02601) 535 297 238 44,566 20,786 23,780 40
CRC CHINA RAIL CONS (01186) 18 18 0 47,643 38,087 9,556 19
CRG CHINA RAILWAY (00390) 1,399 1,348 51 30,763 16,806 13,957 27
CRL CHINA RES LAND (01109) 1,013 566 447 50,832 24,708 26,124 32
CRP CHINA RES POWER (00836) 278 71 207 11,578 6,100 5,478 16
CSA CSOP A50 ETF (02822) 2,133 3 2,130 8,204 4,415 3,789 17
CSE CHINA SHENHUA (01088) 3,439 2,045 1,394 38,732 16,682 22,050 26
CSP CSPC PHARMA (01093) 6,696 2,590 4,106 101,592 50,673 50,919 48
CTB CITIC BANK (00998) 49 33 16 46,837 22,416 24,421 20
CTC CHINA TELECOM CORP LTD (00728) 1,846 1,525 321 43,845 21,703 22,142 19
CTS CITIC SEC (06030) 2,693 1,512 1,181 26,312 11,681 14,631 41
DFM DONGFENG GROUP (00489) 55 10 45 14,415 11,122 3,293 18
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 135
GAC GAC GROUP (02238) 81 2 79 6,313 3,630 2,683 34
GAH GEELY AUTO (00175) 1,099 357 742 32,026 15,024 17,002 35
GHL XINYI GLASS (00868) 425 64 361 4,745 2,223 2,522 34
GJA HAI CAP. ADJ. (02611) 4 4 0 177 108 69 37
GLI GANFENG LITHIUM (01772) 1,991 1,051 940 78,385 43,393 34,992 69
GLX GALAXY ENT (00027) 1,460 679 781 31,022 16,244 14,778 29
GWM GWMOTOR (02333) 605 185 420 39,261 17,247 22,014 34
HCF HSCEI ETF (02828) 2,622 582 2,040 22,355 10,770 11,585 20
HDO HAIDILAO (06862) 679 354 325 20,752 11,403 9,349 28
HEH POWER ASSETS (00006) 201 101 100 6,403 2,980 3,423 19
HES HAIER SMART HOME (06690) 218 165 53 7,286 4,164 3,122 26
HEX HK EXCHANGES & CLEARING (00388) 17,484 7,667 9,817 343,038 180,481 162,557 24
HGN HENGAN INT'L (01044) 177 157 20 3,574 1,629 1,945 25
HKB HSBC HOLDINGS PLC (00005) 17,316 7,241 10,075 357,213 155,334 201,879 24
HKG HONG KONG & CHINA GAS (00003) 1,106 128 978 20,014 7,305 12,709 12
HLD HENDERSON LAND DEV LTD (00012) 257 190 67 8,128 4,079 4,049 22
HNP HUANENG POWER INT INC (00902) 714 44 670 37,329 19,798 17,531 28
HOS HUA HONG SEMI (01347) 1,632 908 724 15,823 7,845 7,978 68
HSB HANG SENG BANK LTD (00011) 491 0 491 14,298 3,756 10,542 3
INB INNOVENT BIO (01801) 946 495 451 14,774 4,566 10,208 48
JDC JD (09618) 10,920 4,319 6,601 379,077 148,384 230,693 35
JDH JD HEALTH (06618) 355 197 158 14,988 6,242 8,746 44
JXC JIANGXI COPPER (00358) 5,972 2,623 3,349 39,406 17,353 22,053 61
KDS KINGDEE INT'L (00268) 431 250 181 14,070 6,243 7,827 43
KLE KUNLUN ENERGY (00135) 262 67 195 5,101 1,848 3,253 19
KSO KINGSOFT (03888) 645 270 375 23,895 12,552 11,343 37
KST KUAISHOU (01024) 14,717 6,979 7,738 291,020 142,706 148,314 64
LAU LI AUTO (02015) 5,607 2,056 3,551 198,408 80,483 117,925 44
LEN LENOVO GROUP (00992) 13,239 7,919 5,320 169,708 82,137 87,571 34
LNI LI NING (02331) 1,980 1,341 639 92,989 44,586 48,403 37
LNK LINK REIT (00823) 1,567 765 802 44,770 24,130 20,640 17
MDG MIDEA GROUP (00300) 456 216 240 13,776 6,484 7,292 24
MEN MENGNIU DAIRY (02319) 1,185 894 291 21,458 10,044 11,414 27
MET MEITUAN DIANPING (03690) 35,880 19,780 16,100 1,188,785 603,473 585,312 34
MGM MGM CHINA (02282) 1,131 889 242 20,317 13,227 7,090 42
MIU XIAOMI (01810) 53,741 29,769 23,972 1,322,856 688,968 633,888 36
MOL CMOC (03993) 263 174 89 2,736 972 1,764 53
MSB MINSHENG BANK (01988) 331 280 51 5,017 3,181 1,836 24
MTR MTR CORPORATION LTD (00066) 174 55 119 17,429 6,481 10,948 14
NBM CNBM (03323) 831 212 619 26,417 9,604 16,813 27
NCL NCI (01336) 506 251 255 14,847 6,608 8,239 45
NFU NONGFU SPRING (09633) 257 116 141 7,868 3,809 4,059 29
NTE NTES (09999) 841 391 450 25,103 10,805 14,298 37
NWD NEW WORLD DEV CO LTD (00017) 5,131 4,676 455 30,568 12,874 17,694 40
ORT NEW ORIENTAL (09901) 287 159 128 3,697 2,001 1,696 42
PAI PING AN INSURANCE LTD (02318) 32,677 14,417 18,260 748,284 393,566 354,718 38
PEC PETROCHINA CO LTD (00857) 10,508 5,065 5,443 497,402 241,404 255,998 27
PEN XPENG (09868) 14,762 8,933 5,829 208,617 87,872 120,745 52
PHT PA GOODDOCTOR (01833) 469 253 216 28,318 17,766 10,552 56
PIC PICC P&C (02328) 811 530 281 10,701 3,915 6,786 30
PIN PICC GROUP (01339) 59 8 51 4,817 1,977 2,840 33
POP POP MART (09992) 13,458 6,547 6,911 268,031 120,834 147,197 48
SAN SANDS CHINA LTD (01928) 1,885 870 1,015 58,328 23,930 34,398 35
SBO SINO BIOPHARM (01177) 1,787 830 957 12,298 6,390 5,908 38
SET SENSETIME (00020) 718 405 313 20,382 14,485 5,897 51
SHK SUN HUNG KAI PPT LTD (00016) 1,821 785 1,036 17,860 8,504 9,356 25
SHL XINYI SOLAR (00968) 566 293 273 32,282 12,818 19,464 44
SHZ SHENZHOU INTL (02313) 472 308 164 9,887 3,465 6,422 31
SMC SMIC (00981) 5,562 3,248 2,314 64,761 31,111 33,650 54
SNO SUNNY OPT (02382) 1,394 637 757 41,832 18,791 23,041 40
SNP SINOPHARM (01099) 392 288 104 8,564 4,139 4,425 21
SUN SUNAC (01918) 1,812 1,453 359 11,818 4,977 6,841 79
SWA SWIRE PACIFIC LTD 'A' (00019) 234 123 111 2,934 1,203 1,731 16
TCH TENCENT HOLDINGS LTD (00700) 119,429 62,577 56,852 1,309,524 691,594 617,930 22
TIC TECHTRONIC IND (00669) 1,166 595 571 12,699 7,933 4,766 28
TRF TRACKER FUND OF HK (02800) 2,460 1,126 1,334 32,008 17,741 14,267 18
TRP TRIP.COM (09961) 2,226 1,441 785 35,079 13,738 21,341 32
VNK CHINA VANKE (02202) 1,860 304 1,556 119,487 17,453 102,034 78
WEB WB (09898) 0 0 0 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 26
WHG WH GROUP (00288) 56 15 41 1,783 718 1,065 24
WHL THE WHARF (HLDGS) LTD (00004) 33 13 20 901 439 462 24
WWC WANT WANT CHINA (00151) 30 0 30 3,828 1,394 2,434 28
WXB WUXI BIO (02269) 16,586 8,307 8,279 168,167 73,136 95,031 47
XAB ABC ($0.001) (01288) 733 267 466 26,218 11,728 14,490 23
XBC BANK OF CHINA ($0.001) (03988) 6,612 3,744 2,868 646,021 338,401 307,620 17
XCC CCB ($0.001) (00939) 6,899 2,059 4,840 529,296 210,351 318,945 19
XIC ICBC ($0.001) (01398) 6,209 4,767 1,442 455,892 220,890 235,002 20
XPB PSBC ($0.001) (01658) 44 0 44 6,024 2,259 3,765 20
XTW CHINA TOWER ($0.001) (00788) 912 781 131 47,549 30,747 16,802 17
YZC YANKUANG ENERGY (01171) 2,383 1,193 1,190 24,656 10,687 13,969 33
ZAO ZA ONLINE (06060) 570 388 182 21,488 11,047 10,441 43
ZJM ZIJIN MINING GROUP (02899) 2,856 1,293 1,563 72,599 29,507 43,092 49
ZSH ZHONGSHENG HLDG (00881) 111 79 32 7,323 3,668 3,655 39
TOTAL 778,690 386,086 392,604 15,655,251 7,396,307 8,258,944
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29JAN26 630.00 25,889 10.63 20 11.89 7.89 103,284 -3.95 -27.09
P ALB 30MAR26 132.50 13,347 4.72 39 5.22 4.00 48,726 +1.16 +32.58
P AMC 29JAN26 50.00 6,938 0.02 20 0.10 0.06 6,602 0.00 0.00
P TCH 30DEC26 600.00 6,502 46.04 25 45.00 45.00 18,175 +1.51 +3.39
P TCH 29JAN26 620.00 5,911 10.80 21 14.05 9.50 13,585 +3.05 +39.35
C ALB 26FEB26 165.00 4,660 2.76 40 3.30 2.70 11,387 -1.28 -31.68
P BLI 29JUN26 195.00 4,200 20.11 51 0.00 0.00 4,200 +0.66 +3.39
P TCH 09JAN26 620.00 3,804 2.36 23 7.50 2.40 2,363 +0.90 +61.64
P ALB 29JAN26 140.00 3,715 2.88 38 3.59 2.11 12,096 +1.30 +82.28
P MIU 29JUN26 34.00 3,200 1.69 35 0.00 0.00 8,995 +0.16 +10.46
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P HSB 29APR26 147.50 0 0.16 3 0.00 0.00 0 +0.15 +1,500.00
P HSB 30MAR26 150.00 0 0.48 3 0.00 0.00 22 +0.45 +1,500.00
C CHT 16JAN26 92.50 0 0.14 49 0.00 0.00 0 +0.13 +1,300.00
P HSB 30DEC26 145.00 0 0.14 3 0.00 0.00 0 +0.13 +1,300.00
C CHT 16JAN26 95.00 0 0.13 56 0.00 0.00 0 +0.12 +1,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 26FEB26 870.00 0 0.01 26 0.00 0.00 0 -0.48 -97.96
C TCH 26FEB26 880.00 0 0.01 27 0.00 0.00 35 -0.44 -97.78
C TCH 26FEB26 890.00 0 0.01 28 0.00 0.00 115 -0.41 -97.62
C TCH 26FEB26 900.00 0 0.01 29 0.00 0.00 6 -0.38 -97.44
C BYD 09JAN26 102.50 241 0.01 41 0.10 0.07 659 -0.35 -97.22
* 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$ 16.70
29JAN26 9.75 C 0.00 0.00 0.00 6.97 -0.08 81 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.72 -0.10 76 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.22 -0.10 66 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.72 -0.11 55 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.22 -0.13 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.72 -0.11 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.34 +0.04 86 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.74 -0.08 52 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.23 -0.10 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.74 -0.09 37 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.25 -0.10 34 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.78 -0.06 33 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.27 -0.05 23 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.81 -0.07 20 0 449 0
29JAN26 16.50 C 0.00 0.00 0.00 0.42 -0.08 17 0 145 0
29JAN26 17.00 C 0.21 0.21 0.21 0.18 -0.05 17 2 154 -2
29JAN26 17.50 C 0.07 0.07 0.06 0.06 -0.03 17 2 350 -2
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 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 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.15 -0.04 102 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.74 -0.10 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.23 -0.11 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.73 -0.10 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.24 -0.11 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.74 -0.11 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.34 +0.02 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.75 -0.09 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.26 -0.11 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.77 -0.09 25 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.27 -0.10 20 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.78 -0.09 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.30 -0.10 15 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.87 -0.09 15 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.56 -0.05 16 0 101 0
26FEB26 17.00 C 0.29 0.29 0.29 0.29 -0.08 15 9 15 -9
26FEB26 17.50 C 0.00 0.00 0.00 0.15 -0.04 16 0 32 0
26FEB26 18.00 C 0.10 0.10 0.10 0.07 -0.02 16 2 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 5 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30MAR26 8.00 C 0.00 0.00 0.00 8.72 -0.09 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.48 -0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.21 -0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.96 -0.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.72 -0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.48 -0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.30 -0.02 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.15 -0.04 76 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.74 -0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.23 -0.12 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.74 -0.11 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.24 -0.12 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.75 -0.10 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.34 -0.03 38 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.77 -0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.27 -0.11 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.78 -0.12 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.29 -0.09 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.82 -0.10 14 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.37 -0.10 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 1.01 -0.09 16 0 38 0
30MAR26 16.50 C 0.00 0.00 0.00 0.69 -0.06 16 0 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.44 -0.05 16 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.28 -0.04 17 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.16 -0.02 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.23 -0.12 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.74 -0.11 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.24 -0.14 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.75 -0.11 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.34 -0.04 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.31 -0.08 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.34 -0.10 13 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.87 -0.08 13 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.46 -0.07 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.09 -0.07 15 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.78 -0.07 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.54 -0.06 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.38 -0.04 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.24 -0.03 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.05 -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 18 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 7.74 -0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.48 -0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.30 -0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.15 -0.04 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.75 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.27 -0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.78 -0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.27 -0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.78 -0.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.81 -0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.32 -0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.87 -0.18 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.40 -0.12 6 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.99 -0.09 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.61 -0.08 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.27 -0.08 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.97 -0.08 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.73 -0.06 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.55 -0.03 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.39 -0.05 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 -0.04 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 -0.03 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.15 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.79 -0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.31 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.83 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.34 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.85 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.37 -0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.90 -0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.44 -0.09 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.99 -0.10 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 -0.11 13 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.17 -0.18 14 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 -0.05 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.48 -0.15 15 0 76 0
29SEP26 16.50 C 1.20 1.20 1.20 1.23 -0.14 16 1 23 +1
29SEP26 17.00 C 0.00 0.00 0.00 0.94 -0.10 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 -0.09 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 -0.06 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 -0.07 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.06 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.05 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 -0.05 16 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.02 16 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.82 -0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.33 -0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.85 -0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.37 -0.12 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.42 -0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.96 -0.08 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.08 -0.10 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.67 -0.11 15 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.30 -0.18 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.95 -0.18 16 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.64 -0.16 16 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.36 -0.15 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.14 -0.08 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.94 -0.06 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 -0.08 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.07 17 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 -0.07 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 -0.06 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.06 17 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.04 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 120 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
TOTAL CALL 16 3,738 -12
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 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 48 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 0.02 0.03 0.02 0.02 +0.01 19 60 154 +32
29JAN26 16.00 P 0.06 0.06 0.06 0.06 +0.01 18 65 1,331 +30
29JAN26 16.50 P 0.18 0.19 0.17 0.18 +0.02 17 5 82 +1
29JAN26 17.00 P 0.00 0.00 0.00 0.44 +0.05 17 0 70 0
29JAN26 17.50 P 0.00 0.00 0.00 0.83 +0.07 16 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.80 +0.10 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.30 +0.10 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.30 +0.10 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.30 +0.10 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.30 +0.10 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.30 +0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.30 +0.10 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.30 +0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.40 +0.14 111 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 40 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 27 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 21 0
26FEB26 15.50 P 0.00 0.00 0.00 0.05 0.00 16 0 123 0
26FEB26 16.00 P 0.11 0.12 0.11 0.13 +0.02 16 45 107 0
26FEB26 16.50 P 0.27 0.27 0.27 0.29 +0.03 16 2 2 -2
26FEB26 17.00 P 0.00 0.00 0.00 0.55 +0.06 16 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 0.92 +0.07 17 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.34 +0.07 18 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.30 +0.10 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.80 +0.10 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.30 +0.10 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.30 +0.10 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.30 +0.10 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.30 +0.10 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.30 +0.10 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.30 +0.10 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.40 - 77 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 35 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 0.03 0.03 0.03 0.01 0.00 18 2 39 -2
30MAR26 14.50 P 0.00 0.00 0.00 0.02 0.00 17 0 57 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.11 +0.01 17 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.22 +0.03 16 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.40 +0.04 17 0 38 0
30MAR26 17.00 P 0.61 0.61 0.61 0.66 +0.05 17 2 38 +2
30MAR26 17.50 P 0.00 0.00 0.00 1.00 +0.06 17 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.41 +0.14 18 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 1.87 +0.10 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.33 +0.10 21 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.80 +0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.30 +0.10 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.30 +0.10 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.30 +0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.30 +0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.30 +0.10 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.30 +0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.40 +0.14 62 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 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 9 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 22 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.15 0.00 16 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.29 +0.02 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.48 +0.05 17 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.74 +0.06 17 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.07 +0.07 17 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.46 +0.08 18 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.90 +0.10 19 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.36 +0.08 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.81 +0.08 20 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.32 +0.12 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.32 +0.12 28 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.30 +0.10 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.31 +0.11 35 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.31 +0.11 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.31 +0.11 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.40 - 55 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 17 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 14.00 P 0.07 0.07 0.07 0.04 0.00 17 1 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 +0.01 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.26 +0.02 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.41 +0.03 17 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.60 +0.03 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.87 +0.04 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.18 +0.05 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.54 +0.06 18 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.95 +0.07 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.40 +0.08 19 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.87 +0.09 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.33 +0.13 21 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.32 +0.12 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.30 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.31 +0.11 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.31 +0.11 34 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.31 +0.10 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.40 +0.14 47 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 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 0.00 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 -0.01 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.36 -0.01 16 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.52 -0.01 16 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 0.00 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 0.99 +0.01 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.29 +0.02 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.63 +0.03 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.02 +0.04 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.45 +0.06 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.91 +0.10 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.39 +0.15 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.35 +0.11 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.35 +0.10 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.31 +0.06 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.31 +0.07 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.31 +0.07 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.40 +0.12 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.01 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 -0.01 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 0.00 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.78 -0.02 17 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 0.00 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.28 -0.02 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 +0.01 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.94 +0.02 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.30 +0.03 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.68 +0.04 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.09 +0.04 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.52 +0.05 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.44 +0.07 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.44 +0.09 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.34 +0.06 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.35 +0.10 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.31 +0.07 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.40 - 34 0 0 -
TOTAL PUT 182 4,058 +61
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$ 39.60
29JAN26 28.00 C 0.00 0.00 0.00 11.70 -0.65 71 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.70 -0.32 64 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.70 -0.59 58 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.72 -0.51 55 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.76 -0.37 53 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.81 -0.40 51 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.86 -0.42 48 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.91 -0.43 44 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.98 -0.47 40 0 45 0
29JAN26 37.00 C 3.00 3.00 3.00 3.19 -0.44 39 1 86 0
29JAN26 38.00 C 2.38 2.38 2.38 2.57 -0.30 42 5 75 0
29JAN26 39.00 C 0.00 0.00 0.00 1.92 -0.32 40 0 268 0
29JAN26 40.00 C 1.28 1.28 1.28 1.44 -0.26 41 2 312 +2
29JAN26 41.00 C 1.05 1.05 0.95 1.05 -0.20 41 47 136 +15
29JAN26 42.00 C 0.66 0.66 0.66 0.75 -0.15 41 20 192 +12
29JAN26 43.00 C 0.48 0.48 0.47 0.52 -0.11 41 20 202 -15
29JAN26 44.00 C 0.00 0.00 0.00 0.34 -0.09 41 0 162 0
29JAN26 45.00 C 0.25 0.25 0.25 0.22 -0.07 41 15 235 0
29JAN26 46.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 42 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.80 -0.55 52 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.87 -0.46 53 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.85 -0.51 46 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.90 -0.33 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.00 -0.34 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.08 -0.47 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.28 -0.36 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.39 -0.39 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.64 -0.34 41 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.92 -0.34 40 0 370 0
26FEB26 38.00 C 3.25 3.25 3.25 3.24 -0.36 39 15 376 -15
26FEB26 39.00 C 2.52 2.52 2.52 2.69 -0.35 39 1 97 +1
26FEB26 40.00 C 0.00 0.00 0.00 2.20 -0.32 39 0 133 0
26FEB26 41.00 C 0.00 0.00 0.00 1.81 -0.26 40 0 278 0
26FEB26 42.00 C 1.45 1.45 1.45 1.48 -0.19 40 8 142 0
26FEB26 43.00 C 0.00 0.00 0.00 1.15 -0.19 39 0 78 0
26FEB26 44.00 C 0.97 0.97 0.97 0.94 -0.13 40 20 85 -1
26FEB26 45.00 C 0.00 0.00 0.00 0.73 -0.11 40 0 43 0
26FEB26 46.00 C 0.00 0.00 0.00 0.56 -0.09 40 0 85 0
26FEB26 47.00 C 0.50 0.50 0.50 0.43 -0.07 40 1 37 +1
26FEB26 48.00 C 0.00 0.00 0.00 0.32 -0.07 40 0 5 0
26FEB26 49.00 C 0.32 0.32 0.32 0.24 -0.05 40 15 68 +14
30MAR26 20.00 C 0.00 0.00 0.00 19.64 -0.39 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.77 -0.68 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.74 -0.71 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.82 -0.50 57 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.84 -0.50 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.82 -0.51 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.85 -0.50 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.87 -0.51 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.93 -0.46 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.94 -0.69 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.13 -0.43 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.20 -0.46 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.35 -0.26 43 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 7.54 -0.03 43 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.77 -0.37 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.02 -0.07 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.31 -0.11 42 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.69 -0.11 42 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 4.08 -0.36 42 0 56 0
30MAR26 39.00 C 0.00 0.00 0.00 3.56 -0.35 42 0 64 0
30MAR26 40.00 C 3.12 3.12 3.12 3.10 -0.32 42 15 33 +15
30MAR26 41.00 C 2.55 2.71 2.55 2.69 -0.27 42 30 199 +15
30MAR26 42.00 C 0.00 0.00 0.00 2.33 -0.23 42 0 92 0
30MAR26 43.00 C 1.90 1.90 1.90 2.02 -0.17 43 2 66 0
30MAR26 44.00 C 1.80 1.80 1.80 1.73 -0.14 43 4 52 +2
30MAR26 45.00 C 0.00 0.00 0.00 1.47 -0.12 43 0 38 0
30MAR26 46.00 C 0.00 0.00 0.00 1.24 -0.11 43 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 1.04 -0.10 43 0 76 0
30MAR26 48.00 C 0.00 0.00 0.00 0.87 -0.09 43 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.72 -0.08 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.60 -0.07 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.37 -0.05 42 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 36 0
29APR26 30.00 C 0.00 0.00 0.00 10.35 -0.48 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.51 -0.46 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.70 -0.44 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.92 -0.44 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.19 -0.38 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.44 -0.40 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.83 -0.16 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.23 -0.36 42 0 0 0
29APR26 38.00 C 4.66 4.66 4.66 4.64 -0.36 42 15 15 +15
29APR26 39.00 C 0.00 0.00 0.00 4.14 -0.33 42 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 3.68 -0.32 42 0 47 0
29APR26 41.00 C 0.00 0.00 0.00 3.27 -0.28 42 0 17 0
29APR26 42.00 C 0.00 0.00 0.00 2.91 -0.22 42 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 2.58 -0.18 43 0 32 0
29APR26 44.00 C 0.00 0.00 0.00 2.28 -0.14 43 0 13 0
29APR26 45.00 C 0.00 0.00 0.00 1.99 -0.13 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 1.74 -0.11 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.51 -0.10 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 1.31 -0.09 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 1.13 -0.09 42 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 13.33 -0.49 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.51 -0.36 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.54 -0.52 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.77 -0.41 43 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.96 -0.51 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.28 -0.36 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 8.55 -0.49 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.85 -0.33 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.23 -0.42 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.60 -0.24 42 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 6.02 -0.40 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.56 -0.30 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 5.09 -0.32 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.64 -0.28 43 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 4.24 -0.25 43 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 3.86 -0.21 43 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.52 -0.19 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 3.18 -0.17 43 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.89 -0.14 43 0 47 0
29JUN26 46.00 C 0.00 0.00 0.00 2.60 -0.15 43 0 93 0
29JUN26 47.00 C 0.00 0.00 0.00 2.33 -0.14 43 0 7 0
29JUN26 48.00 C 2.10 2.10 2.10 2.11 -0.12 43 2 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.90 -0.11 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.69 -0.11 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.29 -0.09 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.98 -0.07 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.74 -0.03 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.53 -0.04 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.40 -0.04 42 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.31 -0.02 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 -0.01 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 13.07 -0.40 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.20 -0.50 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.51 -0.44 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.80 -0.45 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.16 -0.40 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.49 -0.43 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.92 -0.39 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.28 -0.38 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.75 -0.46 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.12 -0.59 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.80 -0.33 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 6.23 -0.43 43 0 1 0
29SEP26 40.00 C 6.04 6.04 6.04 5.93 -0.30 44 15 34 +15
29SEP26 41.00 C 0.00 0.00 0.00 5.54 -0.30 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.16 -0.27 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 4.82 -0.22 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.50 -0.20 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 4.17 -0.20 44 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.86 -0.17 44 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 3.60 -0.16 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.33 -0.17 44 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 3.06 -0.17 44 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.85 -0.14 44 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 2.34 -0.13 44 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 1.93 -0.05 44 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.53 -0.08 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.26 -0.08 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.03 -0.06 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.84 -0.06 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.69 -0.04 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.56 -0.05 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.52 -0.42 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.82 -0.60 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.10 -0.53 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.47 -0.58 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.84 -0.67 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.31 -0.39 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.71 -0.49 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.19 -0.36 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.67 -0.34 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.17 -0.46 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.79 -0.36 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.32 -0.38 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.97 -0.26 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.56 -0.26 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.19 -0.27 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.84 -0.24 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.51 -0.23 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.20 -0.21 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.89 -0.19 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.59 -0.16 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.33 -0.16 44 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 4.07 -0.16 44 0 0 0
TOTAL CALL 253 6,795 +76
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 0.03 +0.01 43 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.05 0.00 41 0 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 115 0
29JAN26 35.00 P 0.23 0.23 0.23 0.20 +0.02 41 10 123 +5
29JAN26 36.00 P 0.42 0.42 0.42 0.35 +0.04 41 1 322 +1
29JAN26 37.00 P 0.65 0.65 0.56 0.58 +0.08 41 3 509 +3
29JAN26 38.00 P 0.95 0.95 0.90 0.87 +0.10 41 11 463 +11
29JAN26 39.00 P 0.00 0.00 0.00 1.27 +0.14 41 0 576 0
29JAN26 40.00 P 1.80 1.80 1.80 1.78 +0.19 41 4 398 +4
29JAN26 41.00 P 2.40 2.40 2.40 2.42 +0.28 42 15 80 +15
29JAN26 42.00 P 0.00 0.00 0.00 3.07 +0.29 41 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 3.82 +0.10 40 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 4.66 +0.20 40 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 5.57 +0.13 41 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 6.52 +0.32 43 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 7.45 +0.33 42 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.40 +0.18 0 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 9.40 +0.33 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.41 +0.35 47 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.91 +0.35 55 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.44 +0.38 69 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.99 +0.43 84 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.41 +0.35 77 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.91 +0.35 83 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.40 +0.34 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 0.00 0.00 0.00 0.03 0.00 40 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.06 0.00 40 0 43 0
26FEB26 31.00 P 0.00 0.00 0.00 0.10 0.00 40 0 76 0
26FEB26 32.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 77 0
26FEB26 33.00 P 0.00 0.00 0.00 0.27 +0.01 40 0 105 0
26FEB26 34.00 P 0.47 0.47 0.47 0.42 +0.03 40 15 52 +15
26FEB26 35.00 P 0.65 0.65 0.65 0.61 +0.06 40 3 172 +3
26FEB26 36.00 P 0.91 0.91 0.91 0.86 +0.09 40 2 273 +2
26FEB26 37.00 P 1.24 1.28 1.24 1.18 +0.12 40 19 645 +11
26FEB26 38.00 P 1.55 1.61 1.55 1.52 +0.12 39 7 483 +1
26FEB26 39.00 P 2.04 2.04 2.04 1.98 +0.17 40 1 221 0
26FEB26 40.00 P 2.59 2.59 2.59 2.52 +0.24 40 10 122 0
26FEB26 41.00 P 0.00 0.00 0.00 3.11 +0.29 40 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 3.72 +0.26 40 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.45 +0.30 40 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 5.32 +0.22 43 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 6.01 +0.46 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.87 +0.38 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.74 +0.10 41 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 8.66 +0.43 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.60 +0.38 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 0.00 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 23 0
30MAR26 29.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.37 +0.02 43 0 124 0
30MAR26 32.00 P 0.00 0.00 0.00 0.52 +0.05 43 0 21 0
30MAR26 33.00 P 0.00 0.00 0.00 0.71 +0.07 43 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 0.93 +0.08 42 0 644 0
30MAR26 35.00 P 1.23 1.23 1.23 1.18 +0.09 42 2 180 -2
30MAR26 36.00 P 1.58 1.58 1.58 1.52 +0.12 42 1 209 +1
30MAR26 37.00 P 0.00 0.00 0.00 1.85 +0.11 42 0 168 0
30MAR26 38.00 P 2.23 2.23 2.23 2.29 +0.18 42 15 74 -11
30MAR26 39.00 P 0.00 0.00 0.00 2.77 +0.21 42 0 135 0
30MAR26 40.00 P 0.00 0.00 0.00 3.30 +0.26 42 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 3.89 +0.30 43 0 93 0
30MAR26 42.00 P 0.00 0.00 0.00 4.50 +0.26 42 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 5.28 +0.36 44 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 5.88 +0.27 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 6.64 +0.20 43 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.43 +0.33 43 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.21 +0.26 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.08 +0.07 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.96 +0.37 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.09 +0.58 49 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 13.11 +0.43 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.50 +0.17 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.99 +0.42 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.42 +0.36 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.91 +0.35 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.41 +0.35 54 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 27.90 +0.34 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.44 +0.33 65 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.93 +0.37 67 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.40 +0.34 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.90 +0.34 0 0 0 0
29APR26 30.00 P 0.47 0.47 0.47 0.45 +0.03 42 2 3 +2
29APR26 31.00 P 0.00 0.00 0.00 0.61 +0.05 43 0 14 0
29APR26 32.00 P 0.00 0.00 0.00 0.80 +0.07 42 0 2 0
29APR26 33.00 P 1.05 1.05 1.05 1.00 +0.08 42 1 3 +1
29APR26 34.00 P 1.25 1.25 1.25 1.25 +0.08 42 1 1 +1
29APR26 35.00 P 0.00 0.00 0.00 1.54 +0.08 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 1.90 +0.11 42 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 2.31 +0.15 42 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 2.75 +0.21 42 0 20 0
29APR26 39.00 P 0.00 0.00 0.00 3.24 +0.23 42 0 1 0
29APR26 40.00 P 0.00 0.00 0.00 3.78 +0.28 42 0 31 0
29APR26 41.00 P 0.00 0.00 0.00 4.37 +0.26 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.99 +0.37 42 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.66 +0.25 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.33 +0.24 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.08 +0.34 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.84 +0.10 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.62 +0.08 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.44 +0.08 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.30 +0.68 44 0 0 0
29JUN26 27.00 P 0.43 0.43 0.43 0.43 +0.02 43 1 36 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.57 +0.05 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.71 +0.04 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.91 +0.04 42 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.15 +0.07 43 0 11 0
29JUN26 32.00 P 1.38 1.38 1.38 1.37 +0.08 42 2 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.70 +0.14 43 0 67 0
29JUN26 34.00 P 0.00 0.00 0.00 2.04 +0.16 43 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.38 +0.17 43 0 169 0
29JUN26 36.00 P 0.00 0.00 0.00 2.78 +0.18 42 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.17 +0.15 42 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 3.69 +0.21 42 0 121 0
29JUN26 39.00 P 0.00 0.00 0.00 4.15 +0.19 42 0 80 0
29JUN26 40.00 P 4.64 4.64 4.64 4.69 +0.20 42 6 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.28 +0.23 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 5.90 +0.24 42 0 5 0
29JUN26 43.00 P 0.00 0.00 0.00 6.55 +0.24 42 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.43 +0.45 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.96 +0.24 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 8.66 +0.09 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.45 +0.10 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.24 +0.32 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.10 +0.08 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.86 +0.35 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 13.99 +0.54 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.14 +0.29 44 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.49 +0.50 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.76 +0.49 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.11 +0.43 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.58 +0.44 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.96 +0.40 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.47 +0.36 50 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.05 +0.49 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.08 +0.03 43 0 16 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 -0.01 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.52 +0.04 43 0 13 0
29SEP26 31.00 P 1.82 1.82 1.82 1.80 +0.05 43 10 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.10 +0.06 42 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.44 +0.05 42 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 2.81 +0.08 42 0 27 0
29SEP26 35.00 P 3.25 3.25 3.25 3.22 +0.09 42 10 29 +10
29SEP26 36.00 P 0.00 0.00 0.00 3.66 +0.11 42 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 4.13 +0.15 42 0 15 0
29SEP26 38.00 P 4.53 4.53 4.53 4.63 +0.15 42 6 43 +6
29SEP26 39.00 P 0.00 0.00 0.00 5.17 +0.20 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.72 +0.19 43 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.31 +0.22 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 6.93 +0.22 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.58 +0.22 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.31 +0.31 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.00 +0.33 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.79 +0.36 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.43 +0.34 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.17 +0.34 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.04 +0.60 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.85 +0.41 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.76 +0.26 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.98 +0.41 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.13 +0.53 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.33 +0.51 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.62 +0.44 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.85 +0.57 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.21 +0.42 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.61 +0.45 47 0 0 0
30DEC26 28.00 P 1.46 1.46 1.46 1.47 +0.04 42 4 21 +4
30DEC26 29.00 P 0.00 0.00 0.00 1.75 +0.05 42 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.02 +0.04 42 0 2 0
30DEC26 31.00 P 2.32 2.32 2.32 2.35 +0.07 42 6 6 +6
30DEC26 32.00 P 0.00 0.00 0.00 2.69 +0.03 42 0 27 0
30DEC26 33.00 P 0.00 0.00 0.00 3.05 +0.07 42 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 3.46 +0.09 42 0 25 0
30DEC26 35.00 P 3.81 3.81 3.81 3.88 +0.09 42 7 8 +7
30DEC26 36.00 P 0.00 0.00 0.00 4.35 +0.13 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.84 +0.15 42 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.35 +0.16 42 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 5.89 +0.15 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.46 +0.19 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.05 +0.18 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.66 +0.18 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.31 +0.20 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.06 +0.30 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.72 +0.32 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.43 +0.35 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.18 +0.27 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.92 +0.52 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.69 +0.40 44 0 0 0
TOTAL PUT 175 9,943 +97
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 0.00 46 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.13 +0.03 29 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.63 0.00 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.13 0.00 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.63 0.00 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.14 0.00 34 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.64 0.00 30 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.22 -0.03 31 0 3 0
29JAN26 22.00 C 0.00 0.00 0.00 1.37 -0.05 29 0 106 0
29JAN26 23.00 C 0.86 0.86 0.68 0.73 -0.05 29 4 982 0
29JAN26 24.00 C 0.43 0.46 0.34 0.35 -0.02 30 85 672 +38
29JAN26 25.00 C 0.17 0.21 0.17 0.14 -0.01 30 28 446 +28
29JAN26 26.00 C 0.00 0.00 0.00 0.05 0.00 30 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 32 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 40 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.63 -0.04 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.17 0.00 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.67 -0.03 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.18 -0.13 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.65 -0.04 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.17 -0.15 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.68 -0.06 17 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.23 +0.07 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.41 0.00 28 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 1.63 -0.05 27 0 54 0
26FEB26 23.00 C 0.00 0.00 0.00 1.04 +0.01 27 0 53 0
26FEB26 24.00 C 0.00 0.00 0.00 0.61 -0.02 27 0 32 0
26FEB26 25.00 C 0.00 0.00 0.00 0.35 +0.01 28 0 47 0
26FEB26 26.00 C 0.25 0.25 0.19 0.18 +0.01 28 60 113 +20
26FEB26 27.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 0.00 28 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 29 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 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.81 +0.11 61 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.15 -0.05 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.63 -0.07 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.12 -0.11 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.66 -0.05 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.22 -0.15 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.69 -0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.19 -0.12 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.91 +0.22 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.31 -0.10 28 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.97 +0.12 34 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.43 +0.10 28 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.62 +0.02 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.89 -0.01 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.34 +0.02 27 0 17 0
30MAR26 24.00 C 1.02 1.02 1.02 0.91 -0.01 28 18 36 +4
30MAR26 25.00 C 0.00 0.00 0.00 0.61 +0.02 28 0 173 0
30MAR26 26.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 79 0
30MAR26 27.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.73 +0.01 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.24 -0.15 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.77 -0.06 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.31 0.00 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.91 -0.10 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.38 -0.06 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.97 +0.07 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.53 -0.02 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.75 -0.06 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.12 -0.01 27 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 1.57 +0.02 27 0 200 0
29APR26 24.00 C 0.00 0.00 0.00 1.13 +0.01 27 0 14 0
29APR26 25.00 C 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.55 +0.01 28 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.81 +0.09 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.24 -0.05 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.78 -0.02 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.26 +0.01 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.79 +0.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.33 -0.06 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.91 +0.05 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.43 -0.12 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.96 -0.05 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.55 0.00 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.13 +0.01 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.83 0.00 30 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.00 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.38 +0.05 28 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 1.87 +0.01 29 0 51 0
29JUN26 24.00 C 0.00 0.00 0.00 1.41 +0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.04 -0.01 28 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.76 0.00 28 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.55 0.00 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.39 0.00 28 0 77 0
29JUN26 29.00 C 0.38 0.38 0.38 0.27 0.00 28 15 121 +15
29JUN26 30.00 C 0.00 0.00 0.00 0.19 0.00 28 0 91 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 0.00 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 0.00 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 0.00 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 0.00 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.88 +0.01 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.43 +0.04 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.93 0.00 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.53 -0.02 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.11 +0.01 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.67 -0.07 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.22 -0.07 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.96 +0.04 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.29 -0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.73 +0.01 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.22 +0.02 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.79 +0.03 29 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.43 +0.02 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.13 +0.02 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.89 +0.02 28 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.70 +0.02 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.54 +0.01 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 +0.01 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 0.00 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.88 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.44 -0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.01 -0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.60 +0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.23 -0.02 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.87 0.00 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.48 +0.02 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.15 +0.01 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.59 +0.08 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.98 +0.01 28 0 27 0
30DEC26 23.00 C 2.51 2.51 2.51 2.48 -0.03 27 2 8 +2
30DEC26 24.00 C 0.00 0.00 0.00 2.08 -0.03 27 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.75 -0.02 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.48 +0.01 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.22 +0.01 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.00 +0.02 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.67 +0.01 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 +0.01 28 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.35 +0.01 28 0 1 0
TOTAL CALL 212 7,562 +107
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29JAN26 20.00 P 0.03 0.03 0.03 0.02 0.00 31 17 123 0
29JAN26 21.00 P 0.08 0.08 0.08 0.08 0.00 30 22 173 +12
29JAN26 22.00 P 0.20 0.20 0.20 0.25 0.00 30 3 1,092 0
29JAN26 23.00 P 0.65 0.65 0.64 0.63 +0.02 30 2 391 +1
29JAN26 24.00 P 1.00 1.00 0.99 1.25 +0.02 31 40 532 +12
29JAN26 25.00 P 0.00 0.00 0.00 2.04 +0.04 32 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.01 +0.03 40 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.92 +0.01 37 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.97 -0.08 52 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.00 -0.07 63 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.99 -0.12 69 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.99 -0.08 75 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.97 -0.09 78 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.98 +0.03 86 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.98 -0.09 92 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.99 +0.01 99 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 0.02 +0.01 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.08 0.00 28 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 907 0
26FEB26 22.00 P 0.43 0.47 0.43 0.47 +0.02 28 70 233 +60
26FEB26 23.00 P 0.00 0.00 0.00 0.88 +0.03 28 0 89 0
26FEB26 24.00 P 1.51 1.51 1.51 1.47 +0.03 28 20 56 0
26FEB26 25.00 P 0.00 0.00 0.00 2.20 +0.04 29 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.10 +0.01 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.05 +0.01 36 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.02 -0.03 40 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.00 -0.07 44 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.99 -0.12 48 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.99 -0.12 53 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.99 -0.07 57 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.98 +0.03 60 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 39 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 0.00 29 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 28 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 0.00 28 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 79 0
30MAR26 21.00 P 0.38 0.38 0.38 0.39 +0.01 28 30 242 +30
30MAR26 22.00 P 0.00 0.00 0.00 0.68 0.00 28 0 71 0
30MAR26 23.00 P 0.00 0.00 0.00 1.12 +0.02 28 0 79 0
30MAR26 24.00 P 0.00 0.00 0.00 1.70 +0.01 28 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 2.39 +0.04 29 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 3.10 +0.01 26 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.12 +0.08 32 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.08 +0.03 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.08 +0.01 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.99 -0.12 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.13 +0.02 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.99 -0.07 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.98 +0.03 49 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.98 -0.09 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.11 +0.01 63 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.29 0.00 28 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.85 +0.02 28 0 200 0
29APR26 23.00 P 0.00 0.00 0.00 1.28 -0.01 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 1.86 0.00 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.53 +0.04 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.28 0.00 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.19 +0.15 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.10 +0.05 32 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.08 +0.01 35 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.99 -0.12 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.13 +0.02 44 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.99 -0.07 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 0.00 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 0.00 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 0.00 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 0.00 28 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.39 +0.01 28 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.49 0.00 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.65 +0.02 28 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.97 +0.03 28 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.35 0.00 27 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.85 -0.01 27 0 281 0
29JUN26 24.00 P 0.00 0.00 0.00 2.44 0.00 26 0 182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.10 -0.09 26 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.89 +0.06 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.65 +0.01 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.55 +0.09 26 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.42 +0.08 24 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.33 +0.10 23 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.26 +0.10 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.21 +0.03 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.14 +0.03 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.11 0.00 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.11 +0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 0.00 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.43 +0.01 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 +0.01 28 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.66 +0.01 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.95 +0.02 28 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.33 +0.03 28 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.72 -0.02 27 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.24 -0.02 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.82 0.00 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.48 -0.01 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.19 +0.03 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.96 +0.05 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.77 +0.05 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.63 +0.02 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.50 +0.06 26 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.45 +0.06 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.30 -0.07 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.29 -0.02 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.24 +0.04 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.24 +0.09 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 0.00 28 0 44 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 +0.01 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.48 +0.03 28 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.59 +0.01 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.16 +0.02 28 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.56 +0.03 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.02 +0.03 28 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.55 +0.04 28 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.14 +0.06 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.80 +0.04 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.47 -0.02 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.22 +0.01 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.00 +0.03 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.86 +0.07 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.68 0.00 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.53 -0.04 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.46 +0.05 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.37 +0.04 26 0 0 0
TOTAL PUT 204 11,370 +115
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$ 85.95
09JAN26 50.00 C 0.00 0.00 0.00 35.96 -0.10 228 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 33.67 +0.11 356 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 30.97 -0.09 221 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 28.94 +0.37 351 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 25.98 -0.09 193 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 23.48 -0.50 173 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 21.35 +0.28 249 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 18.64 +0.07 188 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 16.41 +0.33 201 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 13.50 -0.09 108 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 11.01 -0.09 92 0 2 0
09JAN26 77.50 C 0.00 0.00 0.00 8.79 -0.10 110 0 31 0
09JAN26 80.00 C 0.00 0.00 0.00 6.06 -0.13 62 0 25 0
09JAN26 82.50 C 2.88 3.10 2.77 3.62 -0.21 45 25 650 -10
09JAN26 85.00 C 1.05 1.17 0.95 1.30 -0.36 28 39 643 -9
09JAN26 87.50 C 0.18 0.19 0.18 0.33 -0.28 35 3 197 -1
09JAN26 90.00 C 0.04 0.04 0.04 0.07 -0.12 40 1 25 -1
09JAN26 92.50 C 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 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 0.00 103 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 33.67 +0.08 164 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 31.45 +0.36 179 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 29.00 +0.31 168 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 26.00 -0.66 81 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 23.51 -0.47 79 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 21.35 +0.25 115 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 18.64 +0.04 85 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 16.41 +0.05 93 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 13.69 +0.07 67 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 11.45 +0.31 69 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 8.79 -0.10 50 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 6.34 -0.01 40 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 3.99 -0.07 31 0 30 0
16JAN26 85.00 C 1.80 1.80 1.80 2.08 -0.22 28 20 33 +20
16JAN26 87.50 C 0.87 0.87 0.71 1.04 -0.14 30 8 18 +8
16JAN26 90.00 C 0.00 0.00 0.00 0.48 -0.05 33 0 3 0
16JAN26 92.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 1 0
16JAN26 95.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 40.03 -0.47 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 39.06 -0.08 97 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 38.03 -0.38 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 37.04 -0.39 74 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 36.00 -0.13 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 33.67 +0.02 99 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 31.45 -0.08 111 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 29.00 +0.31 104 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.06 -0.60 50 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 23.56 -0.42 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.35 -0.03 70 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 18.64 -0.28 48 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 16.41 -0.16 57 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 13.74 -0.04 42 0 1,799 0
29JAN26 75.00 C 0.00 0.00 0.00 11.45 -0.08 42 0 331 0
29JAN26 77.50 C 8.89 8.89 8.89 8.88 -0.01 32 2 865 -1
29JAN26 80.00 C 5.99 5.99 5.99 6.67 -0.18 31 2 682 -2
29JAN26 82.50 C 4.34 4.34 4.06 4.52 -0.23 27 72 389 -11
29JAN26 85.00 C 2.89 2.93 2.47 2.88 -0.17 27 415 1,290 +160
29JAN26 87.50 C 1.75 1.80 1.44 1.83 -0.13 29 51 913 +13
29JAN26 90.00 C 1.00 1.00 0.82 1.14 -0.08 30 223 858 +78
29JAN26 92.50 C 0.54 0.55 0.49 0.69 -0.04 32 51 1,428 +50
29JAN26 95.00 C 0.27 0.31 0.25 0.42 -0.01 33 39 443 +12
29JAN26 97.50 C 0.17 0.17 0.17 0.26 +0.01 35 33 529 +33
29JAN26 100.00 C 0.09 0.10 0.09 0.16 +0.01 36 30 257 0
29JAN26 102.50 C 0.06 0.06 0.06 0.10 +0.01 37 30 306 -19
29JAN26 105.00 C 0.00 0.00 0.00 0.06 0.00 38 0 245 0
29JAN26 107.50 C 0.01 0.01 0.01 0.04 0.00 40 100 288 +100
29JAN26 110.00 C 0.01 0.01 0.01 0.03 +0.01 42 120 195 +120
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 199 0
26FEB26 47.00 C 0.00 0.00 0.00 39.14 -0.15 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 38.14 -0.27 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 37.15 -0.28 50 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 36.10 -0.15 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 33.67 -0.17 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 31.45 -0.08 69 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.00 -0.21 65 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.31 -0.35 49 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.71 -0.27 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.35 -0.06 41 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 19.23 +0.31 47 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 16.41 -0.16 33 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 14.17 +0.38 35 0 123 0
26FEB26 75.00 C 10.89 10.89 10.89 11.86 -0.35 33 30 290 0
26FEB26 77.50 C 0.00 0.00 0.00 9.21 -0.76 24 0 230 0
26FEB26 80.00 C 7.10 7.10 7.10 7.29 -0.43 26 2 299 0
26FEB26 82.50 C 5.09 5.46 5.09 5.58 -0.21 27 31 246 0
26FEB26 85.00 C 3.89 3.89 3.68 4.12 -0.14 27 107 345 +19
26FEB26 87.50 C 2.63 2.63 2.63 2.92 -0.10 27 1 994 -1
26FEB26 90.00 C 1.95 1.95 1.83 2.07 -0.11 27 46 1,921 +13
26FEB26 92.50 C 1.19 1.25 1.19 1.44 -0.12 28 11 549 -10
26FEB26 95.00 C 0.92 0.92 0.86 0.99 -0.12 29 32 253 0
26FEB26 97.50 C 0.60 0.60 0.60 0.69 -0.09 29 47 188 +43
26FEB26 100.00 C 0.45 0.45 0.45 0.47 -0.08 30 35 79 -25
26FEB26 102.50 C 0.00 0.00 0.00 0.32 -0.08 31 0 144 0
26FEB26 105.00 C 0.00 0.00 0.00 0.21 -0.08 31 0 135 0
26FEB26 107.50 C 0.19 0.19 0.19 0.14 -0.07 31 34 64 +34
26FEB26 110.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.06 -0.05 32 0 300 0
26FEB26 115.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 48.68 +0.38 101 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 47.24 -0.07 66 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.40 +0.08 81 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.28 -0.03 67 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.69 +0.37 89 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.23 -0.11 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.27 -0.07 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.20 -0.15 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.32 -0.18 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.72 +0.36 77 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.71 +0.30 74 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.35 -0.08 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.28 -0.10 35 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 33.92 -0.17 51 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 31.45 -0.23 48 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 29.00 -0.21 45 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 26.49 -0.17 40 0 1,330 0
30MAR26 62.50 C 0.00 0.00 0.00 24.40 +0.06 47 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 21.68 +0.27 37 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 19.62 +0.39 41 0 1,523 0
30MAR26 70.00 C 0.00 0.00 0.00 16.96 +0.06 34 0 287 0
30MAR26 72.50 C 0.00 0.00 0.00 14.37 -0.64 28 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 12.50 -0.31 31 0 357 0
30MAR26 77.50 C 9.84 9.86 9.84 10.54 -0.28 31 150 239 -40
30MAR26 80.00 C 0.00 0.00 0.00 8.44 -0.22 28 0 1,629 0
30MAR26 82.50 C 6.46 6.46 6.46 6.69 -0.09 27 1 558 -1
30MAR26 85.00 C 0.00 0.00 0.00 5.28 -0.07 27 0 528 0
30MAR26 87.50 C 3.95 3.95 3.84 4.08 -0.09 27 120 1,154 +47
30MAR26 90.00 C 3.02 3.02 3.02 3.15 -0.11 28 3 207 +3
30MAR26 92.50 C 2.24 2.24 2.24 2.44 -0.14 28 1 672 +1
30MAR26 95.00 C 0.00 0.00 0.00 1.82 -0.22 28 0 250 0
30MAR26 97.50 C 1.39 1.42 1.39 1.32 -0.29 28 105 500 +105
30MAR26 100.00 C 0.00 0.00 0.00 0.94 -0.34 28 0 703 0
30MAR26 102.50 C 0.00 0.00 0.00 0.66 -0.36 28 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 0.46 -0.36 28 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.31 -0.35 28 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.21 -0.33 28 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.14 -0.30 28 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 -0.28 28 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 36.46 -0.31 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.93 -0.30 32 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.46 -0.26 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.00 -0.29 31 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.57 -0.36 31 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.40 -0.40 37 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.01 -0.41 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.62 -0.26 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.32 +0.42 31 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.14 -0.05 31 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.18 -0.23 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.01 -0.39 29 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 9.28 -0.44 29 0 166 0
29APR26 82.50 C 7.08 7.08 7.08 7.47 -0.10 27 30 133 +30
29APR26 85.00 C 0.00 0.00 0.00 6.07 -0.11 27 0 1 0
29APR26 87.50 C 4.75 4.75 4.75 4.92 -0.09 27 30 60 +30
29APR26 90.00 C 0.00 0.00 0.00 3.96 -0.08 28 0 35 0
29APR26 92.50 C 0.00 0.00 0.00 3.18 -0.11 28 0 61 0
29APR26 95.00 C 0.00 0.00 0.00 2.57 -0.11 29 0 31 0
29APR26 97.50 C 0.00 0.00 0.00 2.05 -0.14 29 0 1 0
29APR26 100.00 C 1.53 1.53 1.53 1.60 -0.19 29 3 3 +3
29APR26 102.50 C 0.00 0.00 0.00 1.24 -0.23 29 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.96 -0.25 29 0 9 0
29APR26 107.50 C 0.83 0.83 0.83 0.74 -0.26 30 5 7 +5
29APR26 110.00 C 0.00 0.00 0.00 0.57 -0.26 30 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.43 -0.26 30 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.33 -0.26 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 42.41 -0.28 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 42.00 +0.44 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.41 -0.33 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.72 +0.26 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.71 -0.08 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.44 -0.10 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.46 -0.36 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.93 -0.30 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.69 -0.03 35 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.19 -0.10 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.88 -0.28 33 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 24.48 -0.57 31 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 22.10 -0.32 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.09 -0.25 32 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 17.70 -0.32 29 0 881 0
29JUN26 72.50 C 0.00 0.00 0.00 15.57 +0.36 29 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 13.68 -0.24 29 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 12.05 -0.11 30 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 10.42 +0.12 29 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 8.48 -0.06 27 0 93 0
29JUN26 85.00 C 0.00 0.00 0.00 7.16 -0.05 27 0 43 0
29JUN26 87.50 C 0.00 0.00 0.00 6.00 -0.06 27 0 145 0
29JUN26 90.00 C 0.00 0.00 0.00 5.05 -0.04 28 0 826 0
29JUN26 92.50 C 0.00 0.00 0.00 4.26 -0.02 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 3.53 -0.10 28 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 2.91 -0.19 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 2.36 -0.27 28 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.90 -0.30 28 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.55 -0.31 28 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 1.23 -0.34 28 0 173 0
29JUN26 110.00 C 1.30 1.32 1.30 0.99 -0.32 28 66 292 +66
29JUN26 112.50 C 0.00 0.00 0.00 0.78 -0.33 28 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.63 -0.30 29 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 40.41 -0.33 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.72 +0.14 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.71 -0.08 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.49 -0.09 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.46 -0.36 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.65 +0.42 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.69 -0.53 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.48 +0.19 33 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 27.38 +0.22 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.94 -0.30 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.28 -0.49 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.48 +0.14 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.40 +0.25 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.87 -0.68 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.47 -0.24 27 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 13.14 +0.34 29 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 11.10 -0.05 26 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 9.88 -0.13 27 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 8.64 -0.08 27 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 7.54 -0.09 27 0 78 0
29SEP26 90.00 C 0.00 0.00 0.00 6.59 -0.08 27 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 5.81 -0.02 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 5.07 -0.04 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 4.43 -0.05 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.82 -0.12 28 0 39 0
29SEP26 102.50 C 3.28 3.28 3.28 3.41 -0.01 29 35 142 +35
29SEP26 105.00 C 0.00 0.00 0.00 2.98 +0.02 29 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 2.58 +0.04 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.23 +0.05 29 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.93 +0.05 29 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.65 +0.05 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.45 +0.06 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.24 +0.06 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.07 +0.06 30 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.91 +0.06 30 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.78 +0.07 30 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.68 +0.06 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.49 -0.13 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.96 +0.14 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.65 +0.42 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.69 -0.53 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.48 +0.19 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.48 +0.32 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.94 -0.30 26 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 22.81 -0.47 26 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.76 -0.06 26 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.94 +0.31 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.15 +0.07 26 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 16.17 +0.79 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.87 -0.36 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.45 -0.01 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.32 -0.04 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.13 -0.04 27 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 9.07 -0.01 27 0 26 0
30DEC26 90.00 C 0.00 0.00 0.00 8.01 -0.09 27 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 7.26 -0.01 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 6.38 -0.11 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.69 -0.11 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 5.09 -0.11 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 4.56 -0.08 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 4.02 -0.20 28 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 3.54 -0.20 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.11 -0.34 28 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.70 -0.36 28 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 2.39 -0.34 28 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.08 -0.37 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.81 -0.37 28 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.55 -0.40 28 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.33 -0.37 28 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.17 -0.35 28 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.02 -0.37 28 0 270 0
TOTAL CALL 2,189 43,657 +897
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 136 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 123 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.04 +0.02 109 0 20 0
09JAN26 75.00 P 0.00 0.00 0.00 0.05 +0.01 93 0 51 0
09JAN26 77.50 P 0.01 0.01 0.01 0.07 +0.01 78 10 272 -10
09JAN26 80.00 P 0.00 0.00 0.00 0.09 -0.03 61 0 164 0
09JAN26 82.50 P 0.14 0.20 0.13 0.15 -0.10 45 7 112 +2
09JAN26 85.00 P 0.80 0.82 0.70 0.39 -0.27 30 16 82 +1
09JAN26 87.50 P 2.31 2.66 2.22 1.93 -0.19 38 61 11 +8
09JAN26 90.00 P 4.58 5.00 4.55 4.24 -0.01 52 198 20 +20
09JAN26 92.50 P 0.00 0.00 0.00 6.76 +0.08 75 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 9.32 +0.36 100 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 11.55 -0.24 0 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 14.05 -0.25 0 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 16.55 +0.10 0 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 19.05 +0.10 0 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 21.55 +0.10 0 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 24.05 -0.27 0 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 26.55 -0.29 0 0 0 0
09JAN26 115.00 P 0.00 0.00 0.00 29.64 +0.69 266 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.07 +0.05 56 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.11 +0.07 50 0 10 0
16JAN26 77.50 P 0.11 0.11 0.11 0.19 +0.10 45 3 7 0
16JAN26 80.00 P 0.23 0.26 0.23 0.32 +0.08 39 15 27 +15
16JAN26 82.50 P 0.65 0.68 0.58 0.58 -0.01 34 38 171 +38
16JAN26 85.00 P 1.38 1.38 1.38 1.17 -0.12 30 4 36 +4
16JAN26 87.50 P 3.10 3.10 3.10 2.64 +0.03 32 2 6 +2
16JAN26 90.00 P 0.00 0.00 0.00 4.60 +0.02 36 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 6.93 +0.23 42 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 9.38 +0.19 51 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 11.91 +0.11 61 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 14.47 +0.17 73 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 17.05 +0.23 84 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 19.40 +0.06 86 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 21.91 +0.08 94 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 24.68 +0.19 114 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 26.93 +0.09 109 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 29.64 -0.18 127 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 445 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 759 0
29JAN26 67.50 P 0.04 0.04 0.04 0.03 +0.01 43 16 1,192 0
29JAN26 70.00 P 0.00 0.00 0.00 0.05 0.00 40 0 1,000 0
29JAN26 72.50 P 0.12 0.12 0.12 0.07 -0.03 36 19 555 -14
29JAN26 75.00 P 0.19 0.21 0.19 0.14 -0.05 34 23 1,105 +23
29JAN26 77.50 P 0.37 0.37 0.34 0.30 -0.05 32 55 714 +14
29JAN26 80.00 P 0.65 0.72 0.63 0.60 -0.04 31 159 1,209 +64
29JAN26 82.50 P 1.30 1.32 1.15 1.11 -0.09 30 62 617 +42
29JAN26 85.00 P 2.18 2.32 2.12 1.93 -0.08 29 81 297 +21
29JAN26 87.50 P 3.60 3.60 3.60 3.39 -0.01 30 5 196 0
29JAN26 90.00 P 0.00 0.00 0.00 5.08 -0.13 31 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 7.14 +0.07 32 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 9.64 +0.37 39 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 12.06 +0.11 44 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 14.55 +0.15 50 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.05 +0.14 55 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.40 +0.06 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.20 +0.37 70 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.68 +0.19 75 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.20 +0.19 80 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.65 -0.17 84 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 53 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 0.00 0.00 0.00 0.01 -0.01 32 0 184 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 -0.02 31 16 218 0
26FEB26 67.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 225 0
26FEB26 70.00 P 0.21 0.23 0.21 0.10 -0.05 30 41 464 +7
26FEB26 72.50 P 0.33 0.36 0.33 0.21 -0.08 29 24 393 -3
26FEB26 75.00 P 0.54 0.57 0.54 0.42 -0.09 29 73 344 -32
26FEB26 77.50 P 0.84 0.91 0.84 0.76 -0.06 29 61 501 +22
26FEB26 80.00 P 1.35 1.43 1.32 1.29 -0.04 29 34 500 +11
26FEB26 82.50 P 2.02 2.23 2.02 2.01 +0.01 28 66 489 +50
26FEB26 85.00 P 3.08 3.26 3.07 3.01 +0.02 28 91 247 +45
26FEB26 87.50 P 4.66 4.66 4.63 4.35 +0.03 28 65 197 +5
26FEB26 90.00 P 6.35 6.42 6.22 5.88 -0.07 28 120 319 +87
26FEB26 92.50 P 8.31 8.31 8.31 7.97 +0.45 31 30 162 +30
26FEB26 95.00 P 10.45 10.45 10.43 9.89 -0.20 30 60 191 +60
26FEB26 97.50 P 12.75 12.75 12.72 12.06 -0.28 31 90 300 +90
26FEB26 100.00 P 15.09 15.09 15.08 14.55 -0.02 35 120 210 +120
26FEB26 102.50 P 17.49 17.49 17.37 17.15 +0.24 40 77 77 +77
26FEB26 105.00 P 19.93 19.93 19.93 19.58 +0.24 43 30 30 +30
26FEB26 107.50 P 22.42 22.42 22.42 22.20 +0.37 48 30 30 +30
26FEB26 110.00 P 0.00 0.00 0.00 24.68 +0.19 51 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.20 +0.19 55 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.65 -0.17 58 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 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 54 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 49 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 46 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 43 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 38 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 34 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 0.00 32 0 630 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 338 0
30MAR26 67.50 P 0.30 0.33 0.30 0.22 -0.01 31 31 978 +1
30MAR26 70.00 P 0.45 0.46 0.45 0.38 -0.01 31 4 924 +3
30MAR26 72.50 P 0.00 0.00 0.00 0.63 -0.01 30 0 798 0
30MAR26 75.00 P 1.00 1.00 1.00 0.97 +0.02 30 1 1,587 0
30MAR26 77.50 P 1.45 1.51 1.45 1.42 +0.01 29 37 1,010 0
30MAR26 80.00 P 2.20 2.20 2.17 2.04 0.00 29 7 1,927 0
30MAR26 82.50 P 3.05 3.05 3.05 2.89 +0.05 28 2 553 0
30MAR26 85.00 P 4.03 4.03 4.03 3.97 +0.05 28 30 236 +30
30MAR26 87.50 P 5.39 5.39 5.39 5.34 +0.09 29 30 90 +29
30MAR26 90.00 P 0.00 0.00 0.00 6.94 +0.08 29 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 8.38 -0.48 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 10.65 +0.28 30 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.75 -0.15 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.55 -0.69 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.15 +0.24 33 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 19.58 +0.04 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.20 +0.07 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.68 +0.19 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.20 +0.19 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.65 -0.17 47 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 0.01 -0.01 32 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 1 0
29APR26 62.50 P 0.00 0.00 0.00 0.15 -0.03 31 0 4 0
29APR26 65.00 P 0.34 0.36 0.34 0.25 -0.04 31 2 2 +2
29APR26 67.50 P 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.65 -0.01 30 0 53 0
29APR26 72.50 P 0.00 0.00 0.00 0.94 -0.03 30 0 5 0
29APR26 75.00 P 0.00 0.00 0.00 1.35 -0.04 29 0 17 0
29APR26 77.50 P 0.00 0.00 0.00 1.89 -0.04 29 0 1 0
29APR26 80.00 P 2.68 2.68 2.68 2.58 -0.03 28 2 20 +2
29APR26 82.50 P 0.00 0.00 0.00 3.47 +0.02 28 0 95 0
29APR26 85.00 P 0.00 0.00 0.00 4.59 +0.06 28 0 60 0
29APR26 87.50 P 6.19 6.19 6.19 5.94 +0.08 28 30 60 +30
29APR26 90.00 P 0.00 0.00 0.00 7.53 +0.12 29 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 8.95 -0.04 27 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 10.94 -0.40 29 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.26 -0.17 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.83 -0.77 28 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.15 +0.04 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.00 +0.46 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.41 +0.06 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.68 +0.19 37 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.20 +0.19 39 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.65 -0.17 41 0 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 0.00 31 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.18 +0.03 31 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.29 +0.04 31 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.46 +0.05 30 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.69 +0.07 30 0 1,677 0
29JUN26 67.50 P 0.00 0.00 0.00 0.99 +0.07 30 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 1.36 +0.06 30 0 2,187 0
29JUN26 72.50 P 1.80 1.80 1.80 1.78 +0.02 29 30 1,896 +30
29JUN26 75.00 P 0.00 0.00 0.00 2.35 +0.03 28 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 3.08 +0.08 28 0 380 0
29JUN26 80.00 P 3.99 4.06 3.99 3.94 +0.01 28 32 192 -8
29JUN26 82.50 P 0.00 0.00 0.00 4.95 +0.02 28 0 123 0
29JUN26 85.00 P 0.00 0.00 0.00 6.13 0.00 28 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 7.56 +0.05 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 9.17 +0.12 28 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 10.59 -0.17 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.61 -0.33 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.19 -0.15 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.72 +0.38 30 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 18.90 +0.45 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.99 -0.13 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.91 -0.71 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.14 +0.02 30 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.20 -0.19 28 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.83 +0.01 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 +0.03 28 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.49 +0.04 28 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.74 +0.06 28 0 121 0
29SEP26 65.00 P 1.38 1.38 1.38 1.07 +0.07 28 35 226 +35
29SEP26 67.50 P 0.00 0.00 0.00 1.49 +0.08 28 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 1.99 +0.08 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 2.64 +0.08 28 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 3.41 +0.08 28 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 4.22 +0.01 28 0 223 0
29SEP26 80.00 P 0.00 0.00 0.00 5.26 +0.07 28 0 236 0
29SEP26 82.50 P 0.00 0.00 0.00 6.34 -0.01 28 0 123 0
29SEP26 85.00 P 7.77 7.77 7.77 7.56 -0.04 28 30 90 +28
29SEP26 87.50 P 9.21 9.21 9.20 9.02 +0.03 28 60 90 +60
29SEP26 90.00 P 10.59 10.75 10.59 10.56 +0.09 28 35 35 +35
29SEP26 92.50 P 0.00 0.00 0.00 12.20 +0.08 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.75 +0.34 28 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.39 -0.44 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.03 +0.55 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.06 +0.47 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.38 -0.55 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.90 +0.28 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.58 +1.09 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.99 +0.13 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.34 +0.12 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.41 +0.05 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.00 -0.67 31 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.66 -0.48 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.73 +0.35 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.09 +0.76 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.82 -0.26 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.25 +0.05 28 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.39 +0.07 28 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.57 +0.07 28 0 16 0
30DEC26 60.00 P 0.00 0.00 0.00 0.83 +0.08 28 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 1.17 +0.10 28 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.58 +0.12 28 0 12 0
30DEC26 67.50 P 2.21 2.21 2.21 2.08 +0.12 28 2 2 +2
30DEC26 70.00 P 2.78 2.90 2.78 2.71 +0.13 28 2 31 +2
30DEC26 72.50 P 0.00 0.00 0.00 3.42 +0.13 28 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 4.25 +0.12 28 0 9 0
30DEC26 77.50 P 0.00 0.00 0.00 5.16 +0.07 28 0 2 0
30DEC26 80.00 P 6.35 6.35 6.35 6.18 +0.04 28 2 2 0
30DEC26 82.50 P 0.00 0.00 0.00 7.23 -0.02 28 0 11 0
30DEC26 85.00 P 0.00 0.00 0.00 8.59 0.00 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.98 +0.01 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 11.50 +0.09 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.14 +0.06 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.42 -0.39 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.71 +0.34 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.30 -0.30 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.19 -0.39 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.98 -0.81 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.60 -0.06 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.98 +0.85 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.85 +0.12 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.12 -0.24 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.64 -0.09 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.08 -0.03 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.45 +0.31 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.83 +0.21 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.09 +0.65 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.82 -0.26 32 0 0 0
TOTAL PUT 2,206 43,456 +1,140
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$ 7.21
29JAN26 4.30 C 0.00 0.00 0.00 2.91 -0.09 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.52 -0.08 68 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.42 -0.08 64 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.32 -0.08 61 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.22 -0.10 57 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.97 -0.08 47 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.72 -0.13 37 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.48 -0.09 50 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 1.24 -0.07 48 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 1.00 -0.11 43 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.77 -0.06 40 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.58 -0.09 41 0 119 0
29JAN26 7.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 252 0
29JAN26 7.25 C 0.00 0.00 0.00 0.28 -0.06 41 0 585 0
29JAN26 7.50 C 0.25 0.25 0.25 0.18 -0.05 41 2 559 +2
29JAN26 7.75 C 0.16 0.16 0.16 0.11 -0.04 41 1 259 0
29JAN26 8.00 C 0.12 0.12 0.12 0.07 -0.02 42 2 142 +2
29JAN26 8.25 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.83 -0.07 54 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.73 -0.08 50 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.63 -0.08 47 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.53 -0.08 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.43 -0.08 40 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.99 -0.08 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.74 -0.14 37 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.51 -0.12 40 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.28 -0.09 39 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.06 -0.08 38 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.84 -0.13 35 0 32 0
26FEB26 6.75 C 0.00 0.00 0.00 0.68 -0.05 37 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.53 -0.07 38 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.40 -0.07 38 0 608 0
26FEB26 7.50 C 0.37 0.37 0.31 0.30 -0.05 38 14 46 +11
26FEB26 7.75 C 0.00 0.00 0.00 0.22 -0.04 38 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.16 -0.04 39 0 408 0
26FEB26 8.25 C 0.00 0.00 0.00 0.11 -0.03 38 0 65 0
26FEB26 8.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 -0.02 38 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.92 -0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.82 -0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.72 -0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.62 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.52 -0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.33 -0.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.23 -0.08 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.84 -0.06 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.74 -0.12 34 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.54 -0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.35 -0.08 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.25 -0.08 37 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.01 -0.06 37 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.78 -0.10 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.56 -0.09 39 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.34 -0.11 38 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.14 -0.05 38 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.95 -0.11 37 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 -0.09 38 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.66 -0.07 39 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.54 -0.06 39 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.43 -0.06 39 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.22 -0.02 40 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.48 -0.05 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.38 -0.07 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.27 -0.06 36 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.06 -0.03 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.81 -0.07 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.62 -0.07 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.41 -0.04 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.22 -0.07 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.05 -0.05 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.89 -0.10 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.75 -0.06 38 0 23 0
29APR26 7.25 C 0.69 0.69 0.69 0.63 -0.07 38 15 30 +15
29APR26 7.50 C 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.44 -0.05 39 0 0 0
29APR26 8.00 C 0.40 0.40 0.40 0.36 -0.04 39 1 1 +1
29APR26 8.25 C 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.28 -0.06 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.18 -0.06 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.09 -0.09 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.99 -0.10 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.90 -0.05 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.80 -0.09 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.72 -0.08 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.63 -0.07 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 -0.09 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.43 -0.05 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 -0.10 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.13 -0.09 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.93 -0.07 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.72 -0.08 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.52 -0.09 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 -0.07 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 -0.07 39 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 1.04 -0.07 38 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.91 -0.06 38 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.79 -0.05 38 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.68 -0.05 38 0 46 0
29JUN26 7.75 C 0.67 0.67 0.67 0.59 -0.04 38 15 34 +15
29JUN26 8.00 C 0.56 0.56 0.56 0.50 -0.04 38 15 15 +15
29JUN26 8.25 C 0.00 0.00 0.00 0.43 -0.04 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.23 -0.02 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.33 -0.07 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.24 -0.07 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.14 -0.07 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.05 -0.08 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.96 -0.08 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.90 -0.04 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.81 -0.04 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.70 -0.07 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 -0.05 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 -0.06 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 -0.04 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.26 -0.05 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 -0.07 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 -0.07 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 -0.07 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 -0.08 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 -0.05 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 -0.06 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.12 -0.05 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 1.00 -0.05 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 -0.05 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 -0.05 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 -0.04 38 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 -0.03 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.57 -0.03 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.86 -0.10 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.78 -0.09 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.72 -0.07 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.62 -0.08 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.54 -0.09 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.37 -0.05 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 -0.06 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 -0.05 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.85 -0.04 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 -0.04 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.55 -0.05 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.41 -0.03 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 -0.04 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.18 -0.02 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.07 -0.06 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.97 -0.05 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.88 -0.04 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.81 -0.04 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.74 -0.02 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.67 -0.03 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 -0.04 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
TOTAL CALL 65 7,796 +61
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 91 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 75 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 464 0
29JAN26 6.00 P 0.01 0.01 0.01 0.01 0.00 42 6 777 -6
29JAN26 6.25 P 0.02 0.02 0.02 0.03 0.00 43 2 94 0
29JAN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 121 0
29JAN26 6.75 P 0.10 0.10 0.08 0.11 +0.01 41 2 741 0
29JAN26 7.00 P 0.14 0.14 0.14 0.19 +0.02 41 10 704 +10
29JAN26 7.25 P 0.24 0.24 0.24 0.30 +0.02 40 1 45 +1
29JAN26 7.50 P 0.36 0.38 0.36 0.47 +0.05 43 17 17 +17
29JAN26 7.75 P 0.00 0.00 0.00 0.65 +0.07 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.85 +0.04 43 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.08 +0.11 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.32 +0.05 49 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.57 +0.07 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.81 +0.10 57 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.05 +0.04 57 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.30 +0.05 62 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 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 60 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 55 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 50 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 0.00 41 0 371 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 0.00 40 0 299 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 0.00 39 0 47 0
26FEB26 6.50 P 0.11 0.11 0.11 0.14 +0.01 40 5 105 +5
26FEB26 6.75 P 0.00 0.00 0.00 0.21 +0.02 39 0 63 0
26FEB26 7.00 P 0.26 0.26 0.26 0.31 +0.03 39 7 79 0
26FEB26 7.25 P 0.37 0.37 0.37 0.43 +0.04 39 4 160 0
26FEB26 7.50 P 0.00 0.00 0.00 0.58 +0.05 40 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.75 +0.06 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.94 +0.04 40 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.15 +0.10 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.37 +0.06 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.60 +0.05 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.83 +0.05 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.07 +0.06 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.31 +0.06 48 0 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 74 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 69 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 64 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 57 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 43 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 40 0 737 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 +0.01 40 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.16 +0.01 40 0 27 0
30MAR26 6.50 P 0.19 0.19 0.19 0.22 +0.02 39 50 114 +50
30MAR26 6.75 P 0.30 0.30 0.30 0.31 +0.02 39 29 79 +14
30MAR26 7.00 P 0.35 0.35 0.35 0.42 +0.03 40 22 43 +22
30MAR26 7.25 P 0.00 0.00 0.00 0.55 +0.04 40 0 15 0
30MAR26 7.50 P 0.60 0.60 0.60 0.68 +0.04 39 6 6 +6
30MAR26 7.75 P 0.80 0.80 0.80 0.85 +0.06 40 15 15 +15
30MAR26 8.00 P 0.00 0.00 0.00 1.02 +0.05 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.22 +0.04 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.42 +0.03 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.65 +0.04 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.87 +0.06 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.10 +0.04 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.33 +0.04 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 5.25 P 0.04 0.04 0.04 0.04 0.00 39 4 4 +4
29APR26 5.50 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.39 +0.03 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.50 +0.03 39 0 50 0
29APR26 7.25 P 0.55 0.58 0.55 0.62 +0.03 39 6 6 +6
29APR26 7.50 P 0.70 0.70 0.70 0.76 +0.04 39 8 23 +8
29APR26 7.75 P 0.00 0.00 0.00 0.91 +0.04 38 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.09 +0.06 39 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.28 +0.06 39 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.48 +0.03 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.70 +0.03 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.91 +0.07 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.13 +0.02 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.36 +0.02 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 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 38 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 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 39 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.01 39 0 4 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 +0.01 39 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 +0.02 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.41 +0.03 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.51 +0.03 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.60 +0.01 38 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.74 +0.02 38 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 +0.04 39 0 8 0
29JUN26 7.75 P 0.98 0.98 0.95 1.04 +0.04 38 24 24 +24
29JUN26 8.00 P 0.00 0.00 0.00 1.21 +0.04 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 +0.02 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 +0.02 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.78 +0.02 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.99 +0.07 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.20 +0.08 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 +0.08 41 0 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 36 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 38 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 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 +0.02 39 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 +0.01 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.66 +0.03 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.78 +0.03 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 +0.02 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.05 +0.04 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 +0.04 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.36 +0.04 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 +0.05 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.74 +0.06 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 +0.06 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.06 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 +0.04 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 +0.04 39 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 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 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 +0.01 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 0.00 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 0.00 38 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 +0.01 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 +0.01 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 +0.01 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 +0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.16 +0.02 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.31 +0.03 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.47 +0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.64 +0.05 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.81 +0.03 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 +0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 +0.01 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 +0.02 38 0 0 0
TOTAL PUT 218 10,846 +176
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$ 145.90
09JAN26 120.00 C 0.00 0.00 0.00 25.92 -4.96 78 0 0 0
09JAN26 122.50 C 0.00 0.00 0.00 23.42 -4.97 66 0 0 0
09JAN26 125.00 C 0.00 0.00 0.00 20.92 -4.97 0 0 0 0
09JAN26 127.50 C 0.00 0.00 0.00 18.42 -4.98 0 0 0 0
09JAN26 130.00 C 0.00 0.00 0.00 15.92 -4.99 0 0 0 0
09JAN26 132.50 C 0.00 0.00 0.00 13.43 -4.99 50 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 10.95 -4.99 48 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 8.70 -4.77 60 0 2 0
09JAN26 140.00 C 6.90 6.90 4.55 6.23 -4.80 48 484 127 +106
09JAN26 142.50 C 5.10 5.10 2.80 4.07 -4.70 44 2,277 2,212 +2,182
09JAN26 145.00 C 3.00 3.20 1.51 2.48 -3.79 46 1,139 757 +576
09JAN26 147.50 C 2.41 2.56 0.85 1.35 -2.96 47 2,804 1,732 +1,270
09JAN26 150.00 C 1.30 1.33 0.48 0.68 -2.05 48 2,532 2,546 +1,010
09JAN26 152.50 C 0.71 0.79 0.28 0.28 -1.36 48 1,062 1,428 +376
09JAN26 155.00 C 0.40 0.45 0.16 0.10 -0.76 48 953 1,909 +44
09JAN26 157.50 C 0.30 0.30 0.10 0.04 -0.36 49 415 1,854 +3
09JAN26 160.00 C 0.21 0.21 0.07 0.01 -0.16 49 270 1,453 -8
09JAN26 162.50 C 0.10 0.10 0.03 0.01 -0.06 56 425 790 -130
09JAN26 165.00 C 0.14 0.14 0.03 0.01 -0.02 63 221 2,223 -66
09JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 345 0
09JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
09JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 88 0
09JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 18.55 -4.87 41 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 16.12 -4.83 41 0 0 0
16JAN26 132.50 C 0.00 0.00 0.00 13.76 -4.75 41 0 0 0
16JAN26 135.00 C 0.00 0.00 0.00 11.34 -4.77 37 0 0 0
16JAN26 137.50 C 0.00 0.00 0.00 9.23 -4.56 38 0 0 0
16JAN26 140.00 C 0.00 0.00 0.00 7.30 -4.36 39 0 0 0
16JAN26 142.50 C 5.86 6.27 4.63 5.59 -3.96 39 23 5 +5
16JAN26 145.00 C 4.38 4.38 3.21 4.15 -3.35 39 190 143 +141
16JAN26 147.50 C 3.41 3.58 2.36 3.02 -2.96 40 152 102 +89
16JAN26 150.00 C 2.48 2.70 1.63 2.16 -2.41 41 419 304 +212
16JAN26 152.50 C 1.80 1.88 1.15 1.49 -1.89 41 225 223 +45
16JAN26 155.00 C 1.54 1.54 0.81 0.97 -1.51 41 908 1,506 -107
16JAN26 157.50 C 0.94 0.98 0.59 0.60 -1.12 41 329 547 +235
16JAN26 160.00 C 0.68 0.73 0.43 0.36 -0.80 41 252 674 +67
16JAN26 162.50 C 0.54 0.54 0.31 0.21 -0.55 41 83 268 +61
16JAN26 165.00 C 0.31 0.32 0.21 0.12 -0.36 41 316 300 -93
16JAN26 167.50 C 0.25 0.25 0.18 0.07 -0.23 42 103 230 +97
16JAN26 170.00 C 0.18 0.18 0.13 0.04 -0.14 42 174 419 -5
16JAN26 172.50 C 0.00 0.00 0.00 0.02 -0.08 42 0 419 0
16JAN26 175.00 C 0.11 0.11 0.10 0.01 -0.05 42 66 81 +36
29JAN26 80.00 C 0.00 0.00 0.00 66.04 -5.10 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 63.55 -5.10 73 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 61.05 -5.11 50 0 515 0
29JAN26 87.50 C 0.00 0.00 0.00 58.55 -5.11 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 56.06 -5.11 57 0 0 0
29JAN26 92.50 C 54.06 54.32 52.87 53.56 -5.12 0 760 760 +760
29JAN26 95.00 C 0.00 0.00 0.00 51.07 -4.89 53 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 48.57 -4.92 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 46.08 -5.09 49 0 205 0
29JAN26 102.50 C 0.00 0.00 0.00 43.58 -5.14 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 41.09 -5.16 44 0 885 0
29JAN26 107.50 C 0.00 0.00 0.00 38.59 -4.93 34 0 0 0
29JAN26 110.00 C 35.05 35.05 35.05 36.10 -5.04 39 50 998 -47
29JAN26 112.50 C 0.00 0.00 0.00 33.61 -5.15 38 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 31.12 -5.22 37 0 168 0
29JAN26 117.50 C 0.00 0.00 0.00 28.65 -5.17 38 0 344 0
29JAN26 120.00 C 0.00 0.00 0.00 26.19 -5.15 38 0 19 0
29JAN26 122.50 C 0.00 0.00 0.00 23.76 -4.82 38 0 81 0
29JAN26 125.00 C 0.00 0.00 0.00 21.36 -4.77 37 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 19.03 -4.68 38 0 4 0
29JAN26 130.00 C 15.32 15.32 15.00 16.77 -4.56 37 6 114 0
29JAN26 132.50 C 0.00 0.00 0.00 14.46 -4.55 36 0 6 0
29JAN26 135.00 C 11.79 11.79 11.15 12.19 -4.58 33 57 115 +27
29JAN26 137.50 C 9.90 9.90 9.68 10.53 -4.23 36 45 556 +14
29JAN26 140.00 C 8.89 8.89 7.74 8.73 -4.09 36 112 1,015 +29
29JAN26 142.50 C 6.80 6.99 6.10 7.19 -3.79 36 185 1,037 +162
29JAN26 145.00 C 7.00 7.00 4.93 5.85 -3.15 36 2,748 5,972 +1,269
29JAN26 147.50 C 5.80 5.80 3.90 4.73 -2.97 37 1,134 4,034 -202
29JAN26 150.00 C 4.74 4.74 3.12 3.79 -2.31 37 1,373 9,574 +164
29JAN26 152.50 C 3.62 3.62 2.49 3.03 -1.97 38 1,038 3,716 +374
29JAN26 155.00 C 3.00 3.00 1.95 2.32 -1.70 38 1,703 3,797 +101
29JAN26 157.50 C 2.45 2.45 1.56 1.74 -1.41 38 808 3,834 -27
29JAN26 160.00 C 1.75 1.80 1.23 1.29 -1.13 38 1,304 12,344 +31
29JAN26 162.50 C 1.47 1.47 0.97 0.94 -0.90 38 1,041 3,196 +278
29JAN26 165.00 C 1.14 1.17 0.75 0.68 -0.70 38 543 4,807 +275
29JAN26 167.50 C 0.95 0.95 0.63 0.48 -0.53 38 373 3,393 +130
29JAN26 170.00 C 1.20 1.20 0.50 0.33 -0.41 38 364 5,755 +74
29JAN26 172.50 C 0.58 0.58 0.40 0.23 -0.30 38 360 10,748 +14
29JAN26 175.00 C 0.44 0.44 0.33 0.16 -0.21 38 158 1,955 -110
29JAN26 177.50 C 0.37 0.37 0.27 0.11 -0.15 38 89 4,833 -65
29JAN26 180.00 C 0.23 0.26 0.23 0.07 -0.11 38 13 7,162 +5
29JAN26 182.50 C 0.21 0.23 0.21 0.05 -0.07 38 8 1,394 +3
29JAN26 185.00 C 0.17 0.17 0.17 0.03 -0.05 38 19 2,021 0
29JAN26 187.50 C 0.16 0.16 0.14 0.02 -0.04 38 65 1,489 +65
29JAN26 190.00 C 0.08 0.08 0.08 0.01 -0.03 37 5 1,630 -5
29JAN26 192.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 909 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,067 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,424 0
29JAN26 200.00 C 0.07 0.08 0.06 0.01 0.00 44 26 3,242 -10
29JAN26 205.00 C 0.08 0.08 0.06 0.01 0.00 47 12 1,373 -12
29JAN26 210.00 C 0.05 0.05 0.05 0.01 0.00 50 3 1,794 -3
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 517 0
29JAN26 220.00 C 0.03 0.03 0.03 0.01 0.00 55 2 2,161 0
29JAN26 225.00 C 0.02 0.02 0.02 0.01 0.00 58 5 1,269 +5
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,335 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,057 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 426 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 78 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 80 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 84 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 86 0 219 0
29JAN26 290.00 C 0.02 0.02 0.02 0.01 0.00 88 5 854 0
26FEB26 80.00 C 0.00 0.00 0.00 66.22 -5.21 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 63.73 -5.20 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 61.24 -5.22 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 58.75 -5.22 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 56.26 -5.22 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 53.77 -5.28 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 51.29 -5.23 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 48.57 -5.49 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 46.08 -5.54 0 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 43.58 -5.60 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 41.28 -5.45 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 38.68 -5.58 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 36.49 -5.32 38 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 34.07 -5.04 38 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 31.60 -5.31 36 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 29.32 -4.84 37 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 27.16 -4.61 39 0 55 0
26FEB26 122.50 C 0.00 0.00 0.00 24.95 -4.83 39 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 23.49 -3.96 45 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 20.42 -4.57 36 0 15 0
26FEB26 130.00 C 18.00 18.00 18.00 18.62 -4.30 38 1 7 -1
26FEB26 132.50 C 0.00 0.00 0.00 16.82 -4.01 39 0 20 0
26FEB26 135.00 C 0.00 0.00 0.00 14.70 -4.06 37 0 162 0
26FEB26 137.50 C 12.03 12.03 12.03 13.10 -3.86 37 2 4 +2
26FEB26 140.00 C 13.10 13.10 10.90 11.61 -3.88 37 83 1,118 +37
26FEB26 142.50 C 10.80 10.80 9.12 10.24 -3.31 38 78 315 +63
26FEB26 145.00 C 9.00 9.11 7.96 9.11 -2.92 38 274 1,360 +201
26FEB26 147.50 C 8.20 8.38 7.07 7.97 -2.70 39 2,047 2,547 +1,571
26FEB26 150.00 C 7.40 7.40 6.14 6.98 -2.48 39 558 2,977 +147
26FEB26 152.50 C 6.15 6.15 5.45 6.14 -2.20 40 96 1,753 -91
26FEB26 155.00 C 5.66 5.66 4.70 5.34 -1.98 40 555 1,916 +105
26FEB26 157.50 C 4.85 4.85 4.20 4.56 -1.85 40 178 1,091 +52
26FEB26 160.00 C 4.50 4.50 3.50 3.87 -1.65 40 2,823 2,434 -1,498
26FEB26 162.50 C 3.40 3.64 3.12 3.28 -1.45 40 99 1,991 +38
26FEB26 165.00 C 3.16 3.30 2.70 2.76 -1.28 40 4,660 11,387 -673
26FEB26 167.50 C 2.50 2.77 2.36 2.31 -1.12 40 48 759 +35
26FEB26 170.00 C 2.40 2.46 2.00 1.92 -0.98 40 507 2,743 +249
26FEB26 172.50 C 1.96 2.12 1.81 1.59 -0.85 39 110 1,327 +76
26FEB26 175.00 C 1.84 1.85 1.57 1.32 -0.72 40 604 10,246 +38
26FEB26 177.50 C 1.46 1.56 1.37 1.08 -0.62 39 78 1,071 +77
26FEB26 180.00 C 1.65 1.67 1.19 0.89 -0.53 39 191 7,149 -16
26FEB26 182.50 C 1.03 1.19 1.03 0.72 -0.45 39 71 1,005 -63
26FEB26 185.00 C 0.95 1.08 0.91 0.59 -0.37 39 135 980 -75
26FEB26 187.50 C 0.00 0.00 0.00 0.48 -0.31 39 0 1,153 0
26FEB26 190.00 C 0.84 0.84 0.72 0.38 -0.27 39 49 2,005 -1
26FEB26 192.50 C 0.00 0.00 0.00 0.31 -0.22 39 0 744 0
26FEB26 195.00 C 0.00 0.00 0.00 0.25 -0.18 39 0 2,980 0
26FEB26 197.50 C 0.00 0.00 0.00 0.20 -0.15 39 0 166 0
26FEB26 200.00 C 0.55 0.55 0.50 0.16 -0.12 39 4 180 +2
26FEB26 205.00 C 0.34 0.34 0.34 0.10 -0.08 39 40 203 +40
26FEB26 210.00 C 0.00 0.00 0.00 0.06 -0.06 39 0 510 0
26FEB26 215.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 38 0
26FEB26 220.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 246 0
26FEB26 225.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 45 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 90 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 380 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 81.33 -5.26 52 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 78.84 -5.29 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 76.36 -5.29 43 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 73.88 -5.29 46 0 0 0
30MAR26 75.00 C 70.53 70.53 70.53 71.39 -5.30 0 30 338 0
30MAR26 77.50 C 0.00 0.00 0.00 68.91 -5.27 39 0 40 0
30MAR26 80.00 C 66.00 66.00 66.00 66.43 -5.30 41 1 318 +1
30MAR26 82.50 C 0.00 0.00 0.00 63.95 -5.31 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 61.47 -5.34 40 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 58.99 -5.35 39 0 11 0
30MAR26 90.00 C 54.96 54.96 54.96 56.52 -5.38 39 1 96 +1
30MAR26 92.50 C 0.00 0.00 0.00 53.77 -5.69 0 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 51.29 -5.73 0 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 48.57 -6.01 0 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 46.11 -6.05 0 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 43.69 -5.62 0 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 41.29 -5.60 0 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 38.93 -5.55 0 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 37.21 -4.87 38 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 34.51 -5.20 33 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 32.24 -5.13 34 0 1,388 0
30MAR26 117.50 C 30.23 30.23 30.23 29.69 -5.39 30 18 1,118 0
30MAR26 120.00 C 34.00 34.82 34.00 28.50 -3.38 39 14 2,969 +14
30MAR26 122.50 C 0.00 0.00 0.00 26.46 -4.22 39 0 874 0
30MAR26 125.00 C 0.00 0.00 0.00 24.50 -4.32 39 0 6,835 0
30MAR26 127.50 C 0.00 0.00 0.00 22.61 -4.01 39 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 20.81 -3.13 39 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 19.09 -3.72 39 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 17.46 -3.57 39 0 5,637 0
30MAR26 137.50 C 0.00 0.00 0.00 15.45 -3.88 37 0 1,375 0
30MAR26 140.00 C 14.00 14.24 13.20 14.26 -3.45 39 466 11,751 -385
30MAR26 142.50 C 12.60 12.79 12.60 12.79 -3.12 38 17 444 +11
30MAR26 145.00 C 12.90 12.90 10.60 11.55 -2.99 38 258 4,430 +89
30MAR26 147.50 C 10.80 10.80 9.80 10.56 -2.64 39 337 1,219 +240
30MAR26 150.00 C 9.88 9.88 8.60 9.60 -2.46 39 532 11,090 +16
30MAR26 152.50 C 8.63 8.70 8.37 8.70 -2.44 40 88 4,571 +41
30MAR26 155.00 C 8.10 8.10 7.26 7.90 -2.02 40 320 2,981 +65
30MAR26 157.50 C 7.29 7.32 6.72 7.08 -1.92 40 711 2,943 +506
30MAR26 160.00 C 6.56 6.63 5.87 6.29 -1.93 40 1,875 14,814 -6
30MAR26 162.50 C 6.12 6.12 5.38 5.58 -1.78 40 296 4,188 +25
30MAR26 165.00 C 5.48 5.48 4.83 4.94 -1.62 40 248 15,414 -5
30MAR26 167.50 C 4.85 4.90 4.39 4.36 -1.48 40 313 9,222 +255
30MAR26 170.00 C 4.40 4.60 3.96 3.84 -1.35 40 910 14,621 +780
30MAR26 172.50 C 3.78 4.04 3.64 3.37 -1.23 40 146 3,108 +81
30MAR26 175.00 C 3.42 3.68 3.28 2.96 -1.10 40 1,054 10,762 +10
30MAR26 177.50 C 3.72 3.72 2.90 2.59 -0.99 40 31 2,415 +23
30MAR26 180.00 C 3.05 3.05 2.70 2.26 -0.89 40 249 11,866 +59
30MAR26 182.50 C 2.79 2.79 2.43 1.97 -0.80 40 51 2,132 +7
30MAR26 185.00 C 2.47 2.50 2.23 1.71 -0.72 40 244 7,843 -123
30MAR26 187.50 C 2.08 2.26 2.03 1.48 -0.64 40 93 1,416 -42
30MAR26 190.00 C 2.07 2.08 1.85 1.28 -0.58 40 122 8,754 +27
30MAR26 192.50 C 1.89 1.89 1.89 1.11 -0.51 40 1 909 0
30MAR26 195.00 C 1.50 1.50 1.50 0.96 -0.45 40 10 2,583 +10
30MAR26 197.50 C 1.80 1.80 1.45 0.83 -0.39 40 11 813 +1
30MAR26 200.00 C 1.40 1.50 1.25 0.71 -0.35 40 152 12,530 +105
30MAR26 205.00 C 1.20 1.20 1.06 0.52 -0.27 40 128 2,557 +62
30MAR26 210.00 C 1.00 1.00 0.94 0.38 -0.21 40 41 1,528 +6
30MAR26 215.00 C 0.83 0.83 0.83 0.28 -0.16 40 30 3,488 +30
30MAR26 220.00 C 0.75 0.75 0.71 0.20 -0.12 40 64 2,024 +63
30MAR26 225.00 C 0.00 0.00 0.00 0.15 -0.08 40 0 2,645 0
30MAR26 230.00 C 0.54 0.54 0.54 0.11 -0.06 40 12 833 +12
30MAR26 235.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 401 0
30MAR26 240.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 1,681 0
30MAR26 245.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 230 0
30MAR26 250.00 C 0.33 0.33 0.33 0.03 -0.02 40 10 1,076 0
30MAR26 255.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 162 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 302 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 202 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,711 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 107 0
29APR26 80.00 C 0.00 0.00 0.00 66.43 -5.60 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 63.95 -5.64 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 61.47 -5.34 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 58.99 -5.35 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 56.52 -5.38 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 53.85 -6.04 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 52.00 -5.46 40 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 49.03 -6.01 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 46.63 -6.00 0 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 44.26 -5.97 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 41.91 -5.91 26 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 39.59 -5.85 29 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 37.87 -4.83 37 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 35.09 -5.69 32 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 32.93 -5.61 33 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 30.82 -5.50 33 0 0 0
29APR26 120.00 C 32.00 32.00 30.44 29.57 -4.58 38 10 10 +10
29APR26 122.50 C 0.00 0.00 0.00 27.61 -4.41 38 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 25.73 -4.26 38 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 23.93 -4.06 38 0 0 0
29APR26 130.00 C 21.10 21.10 20.50 22.20 -3.76 38 3 3 +3
29APR26 132.50 C 0.00 0.00 0.00 20.55 -3.62 38 0 0 0
29APR26 135.00 C 19.13 19.13 17.50 18.98 -3.48 38 129 122 +118
29APR26 137.50 C 17.51 17.78 16.70 17.12 -3.71 37 75 87 +49
29APR26 140.00 C 16.02 16.31 15.75 15.79 -3.48 37 326 326 +326
29APR26 142.50 C 14.30 14.41 14.10 14.42 -3.30 37 228 208 +207
29APR26 145.00 C 13.16 13.37 12.44 13.37 -2.91 38 1,303 1,252 +1,205
29APR26 147.50 C 12.56 12.56 11.64 12.30 -2.80 38 1,101 942 +882
29APR26 150.00 C 11.00 11.14 10.80 11.32 -2.57 38 8 181 +1
29APR26 152.50 C 9.46 10.15 9.43 10.40 -2.31 39 227 162 -157
29APR26 155.00 C 9.80 9.80 8.88 9.58 -2.26 39 15 67 +5
29APR26 157.50 C 8.61 8.63 8.61 8.72 -2.18 39 2 33 +2
29APR26 160.00 C 8.30 8.30 7.78 7.89 -2.04 39 672 791 +648
29APR26 162.50 C 7.00 7.00 7.00 7.13 -1.90 39 4 6 +4
29APR26 165.00 C 7.18 7.18 6.35 6.43 -1.77 39 30 320 +30
29APR26 167.50 C 5.79 6.36 5.79 5.80 -1.63 39 13 111 +9
29APR26 170.00 C 6.03 6.03 5.31 5.21 -1.51 39 310 863 +309
29APR26 172.50 C 5.42 5.42 4.90 4.68 -1.39 39 13 1,032 +12
29APR26 175.00 C 4.98 5.00 4.42 4.19 -1.29 39 60 681 -1
29APR26 177.50 C 4.17 4.18 4.07 3.75 -1.18 39 27 77 +27
29APR26 180.00 C 3.98 4.26 3.75 3.35 -1.09 39 20 182 +18
29APR26 182.50 C 0.00 0.00 0.00 2.99 -0.99 39 0 0 0
29APR26 185.00 C 3.28 3.55 3.28 2.67 -0.90 39 29 29 +10
29APR26 187.50 C 0.00 0.00 0.00 2.37 -0.83 39 0 2 0
29APR26 190.00 C 0.00 0.00 0.00 2.11 -0.75 39 0 25 0
29APR26 192.50 C 0.00 0.00 0.00 1.87 -0.68 39 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 1.66 -0.62 39 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 1.47 -0.56 39 0 0 0
29APR26 200.00 C 2.10 2.20 2.10 1.30 -0.51 39 3 50 +3
29APR26 205.00 C 1.96 1.96 1.96 1.02 -0.41 39 3 64 +3
29APR26 210.00 C 1.64 1.64 1.64 0.79 -0.33 39 1 33 0
29APR26 215.00 C 0.00 0.00 0.00 0.61 -0.27 39 0 110 0
29APR26 220.00 C 0.00 0.00 0.00 0.47 -0.21 38 0 124 0
29APR26 225.00 C 0.00 0.00 0.00 0.36 -0.17 38 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 0.28 -0.13 39 0 53 0
29APR26 235.00 C 0.00 0.00 0.00 0.21 -0.11 38 0 252 0
29APR26 240.00 C 0.00 0.00 0.00 0.16 -0.09 38 0 80 0
29APR26 245.00 C 0.00 0.00 0.00 0.13 -0.06 39 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 0.10 -0.05 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 66.54 -6.02 0 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 64.13 -5.97 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 62.40 -5.35 45 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 60.01 -4.92 45 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 57.61 -5.37 43 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 55.24 -5.36 43 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 52.86 -5.35 42 0 276 0
29JUN26 97.50 C 55.85 55.85 55.85 50.53 -5.32 41 2 642 0
29JUN26 100.00 C 48.00 48.00 48.00 48.23 -5.29 40 4 344 0
29JUN26 102.50 C 0.00 0.00 0.00 45.98 -5.24 40 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 43.76 -5.16 40 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 41.58 -5.12 39 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 39.45 -5.03 39 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 37.38 -4.51 39 0 531 0
29JUN26 115.00 C 33.77 33.77 33.77 35.36 -4.43 39 1 2,804 -1
29JUN26 117.50 C 0.00 0.00 0.00 32.84 -5.29 36 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 31.91 -4.13 40 0 2,381 0
29JUN26 122.50 C 0.00 0.00 0.00 29.15 -5.05 36 0 244 0
29JUN26 125.00 C 30.00 30.00 30.00 27.18 -5.71 36 1 3,830 +1
29JUN26 127.50 C 25.00 25.00 25.00 26.35 -3.75 39 1 1,119 0
29JUN26 130.00 C 23.50 25.10 23.50 25.36 -3.12 41 4 4,308 +1
29JUN26 132.50 C 0.00 0.00 0.00 23.22 -3.82 39 0 990 0
29JUN26 135.00 C 21.20 21.20 21.20 21.58 -4.24 38 1 664 0
29JUN26 137.50 C 0.00 0.00 0.00 20.04 -3.66 38 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 18.84 -3.41 38 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 17.57 -3.31 38 0 2,743 0
29JUN26 145.00 C 17.34 17.34 16.18 16.58 -3.00 39 96 1,252 +43
29JUN26 147.50 C 15.36 15.36 15.21 15.59 -2.65 39 500 1,375 +500
29JUN26 150.00 C 15.00 15.00 13.60 14.49 -2.67 39 24 17,325 -3
29JUN26 152.50 C 12.80 12.80 12.80 13.65 -2.71 40 2 313 +2
29JUN26 155.00 C 11.90 12.75 11.90 12.74 -2.51 40 10 1,171 +10
29JUN26 157.50 C 11.88 11.88 11.18 11.83 -2.38 40 6 1,439 0
29JUN26 160.00 C 11.49 11.50 10.49 10.92 -2.36 39 906 9,741 +646
29JUN26 162.50 C 10.55 10.55 10.55 10.12 -2.24 39 1 599 -1
29JUN26 165.00 C 0.00 0.00 0.00 9.39 -2.06 39 0 2,581 0
29JUN26 167.50 C 0.00 0.00 0.00 8.66 -1.96 39 0 962 0
29JUN26 170.00 C 8.40 8.40 8.23 7.95 -1.94 39 3 6,787 +1
29JUN26 172.50 C 0.00 0.00 0.00 7.38 -1.78 39 0 1,456 0
29JUN26 175.00 C 7.19 7.19 7.19 6.82 -1.63 39 3 7,371 0
29JUN26 177.50 C 7.27 7.27 7.27 6.26 -1.58 39 76 749 +60
29JUN26 180.00 C 7.24 7.24 6.45 5.74 -1.53 39 54 5,592 +30
29JUN26 182.50 C 5.89 5.89 5.89 5.32 -1.39 39 17 893 +17
29JUN26 185.00 C 5.90 5.90 5.90 4.89 -1.27 39 1 7,494 0
29JUN26 187.50 C 0.00 0.00 0.00 4.47 -1.24 39 0 650 0
29JUN26 190.00 C 5.41 5.41 4.93 4.09 -1.19 39 11 7,249 +2
29JUN26 192.50 C 4.60 4.60 4.60 3.78 -1.08 39 10 196 -8
29JUN26 195.00 C 0.00 0.00 0.00 3.47 -0.98 39 0 370 0
29JUN26 197.50 C 4.11 4.11 4.11 3.17 -0.94 39 2 207 0
29JUN26 200.00 C 4.20 4.20 4.08 2.88 -0.92 39 51 1,417 +21
29JUN26 205.00 C 0.00 0.00 0.00 2.44 -0.75 39 0 861 0
29JUN26 210.00 C 3.15 3.26 3.15 2.02 -0.68 39 97 1,238 +48
29JUN26 215.00 C 0.00 0.00 0.00 1.70 -0.58 39 0 1,370 0
29JUN26 220.00 C 2.68 2.68 2.68 1.42 -0.48 39 1 638 +1
29JUN26 225.00 C 0.00 0.00 0.00 1.17 -0.44 39 0 411 0
29JUN26 230.00 C 0.00 0.00 0.00 0.98 -0.34 39 0 740 0
29JUN26 235.00 C 0.00 0.00 0.00 0.80 -0.33 39 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 0.68 -0.26 39 0 773 0
29JUN26 245.00 C 0.00 0.00 0.00 0.56 -0.22 39 0 822 0
29JUN26 250.00 C 1.45 1.45 1.42 0.46 -0.20 39 38 1,545 +15
29JUN26 255.00 C 1.19 1.19 1.19 0.38 -0.16 39 2 882 0
29JUN26 260.00 C 0.00 0.00 0.00 0.31 -0.14 39 0 558 0
29JUN26 265.00 C 0.00 0.00 0.00 0.26 -0.12 39 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.22 -0.09 39 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.17 -0.09 39 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.15 -0.07 39 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.10 -0.05 39 0 1,550 0
29JUN26 295.00 C 0.61 0.61 0.61 0.08 -0.05 39 30 31 +29
29JUN26 300.00 C 0.57 0.57 0.57 0.07 -0.03 39 30 67 +30
29SEP26 80.00 C 0.00 0.00 0.00 66.99 -6.05 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.84 -5.84 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 62.40 -5.89 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 60.06 -5.91 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 57.80 -5.95 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 55.56 -5.94 38 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 53.37 -5.90 38 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 51.22 -5.79 38 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 49.10 -5.74 38 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 47.03 -5.67 38 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 45.00 -5.61 38 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 43.20 -4.89 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 41.67 -4.88 40 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 39.78 -4.74 40 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 37.94 -4.26 40 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 36.16 -4.63 40 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 34.43 -4.52 39 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 32.78 -4.42 39 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 31.17 -4.25 39 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 29.24 -4.55 38 0 17 0
29SEP26 130.00 C 0.00 0.00 0.00 27.68 -4.51 38 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 27.54 -2.21 41 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 25.39 -3.78 39 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 24.17 -3.61 39 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 22.86 -3.55 39 0 155 0
29SEP26 142.50 C 0.00 0.00 0.00 21.73 -3.39 39 400 854 +400
29SEP26 145.00 C 23.37 23.37 19.91 20.57 -2.80 39 1,072 2,041 +826
29SEP26 147.50 C 20.10 20.10 19.11 19.58 -3.23 39 977 2,402 +971
29SEP26 150.00 C 19.70 19.70 19.70 18.63 -2.75 39 201 897 +201
29SEP26 152.50 C 17.98 17.98 17.40 17.68 -2.69 40 14 860 0
29SEP26 155.00 C 0.00 0.00 0.00 16.84 -2.54 40 0 695 0
29SEP26 157.50 C 15.75 15.75 15.75 15.93 -2.50 40 30 468 +30
29SEP26 160.00 C 15.10 15.28 14.35 15.25 -2.14 40 170 1,978 -1
29SEP26 162.50 C 15.01 15.01 14.20 14.39 -2.13 40 31 433 +30
29SEP26 165.00 C 13.23 13.23 13.23 13.52 -2.14 40 1 2,283 0
29SEP26 167.50 C 0.00 0.00 0.00 12.80 -1.99 40 0 1,064 0
29SEP26 170.00 C 12.00 12.30 11.64 12.12 -1.81 40 51 2,127 +20
29SEP26 172.50 C 0.00 0.00 0.00 11.43 -1.75 40 0 387 0
29SEP26 175.00 C 10.70 10.70 10.70 10.74 -1.75 40 2 6,851 0
29SEP26 177.50 C 0.00 0.00 0.00 10.08 -1.72 40 0 2,898 0
29SEP26 180.00 C 10.00 10.00 9.62 9.55 -1.56 40 73 3,779 -3
29SEP26 182.50 C 0.00 0.00 0.00 9.02 -1.41 40 0 336 0
29SEP26 185.00 C 0.00 0.00 0.00 8.49 -1.40 40 0 746 0
29SEP26 187.50 C 0.00 0.00 0.00 7.96 -1.39 40 0 554 0
29SEP26 190.00 C 8.29 8.29 8.29 7.46 -1.36 40 1 710 0
29SEP26 192.50 C 0.00 0.00 0.00 7.07 -1.22 40 0 138 0
29SEP26 195.00 C 0.00 0.00 0.00 6.67 -1.09 40 0 182 0
29SEP26 197.50 C 0.00 0.00 0.00 6.27 -1.08 40 0 251 0
29SEP26 200.00 C 6.80 6.80 6.60 5.88 -1.07 40 36 6,436 -34
29SEP26 205.00 C 0.00 0.00 0.00 5.18 -0.97 40 0 123 0
29SEP26 210.00 C 5.69 5.69 5.69 4.61 -0.80 40 1 238 +1
29SEP26 215.00 C 0.00 0.00 0.00 4.04 -0.79 40 0 204 0
29SEP26 220.00 C 0.00 0.00 0.00 3.57 -0.69 40 0 3,638 0
29SEP26 225.00 C 0.00 0.00 0.00 3.16 -0.58 40 0 636 0
29SEP26 230.00 C 0.00 0.00 0.00 2.76 -0.58 39 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 2.43 -0.50 40 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 2.16 -0.41 39 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 1.89 -0.40 39 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 1.65 -0.37 40 0 322 0
29SEP26 255.00 C 0.00 0.00 0.00 1.47 -0.28 39 0 2 0
29SEP26 260.00 C 2.52 2.52 2.52 1.29 -0.27 39 4 31 -4
29SEP26 265.00 C 2.24 2.24 2.22 1.12 -0.22 39 62 197 +62
29SEP26 270.00 C 2.25 2.25 2.25 0.99 -0.22 39 4 30 -4
29SEP26 275.00 C 1.97 1.97 1.97 0.85 -0.21 39 4 96 0
29SEP26 280.00 C 1.85 1.85 1.85 0.77 -0.17 39 3 197 0
29SEP26 285.00 C 0.00 0.00 0.00 0.66 -0.15 39 0 357 0
29SEP26 290.00 C 1.61 1.61 1.61 0.59 -0.11 39 5 436 -2
29SEP26 295.00 C 0.00 0.00 0.00 0.53 -0.09 39 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.44 -0.13 39 0 80 0
30DEC26 80.00 C 0.00 0.00 0.00 68.76 -4.83 46 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 65.95 -5.90 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.74 -5.87 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 61.56 -5.84 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.41 -5.80 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.30 -5.74 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 55.75 -4.64 42 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 53.19 -5.64 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.19 -5.59 39 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 49.74 -5.00 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 47.33 -5.43 39 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 45.47 -5.34 39 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.65 -5.26 39 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.88 -5.18 39 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 40.63 -4.62 40 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 38.50 -4.95 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.04 -4.69 39 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 35.34 -4.75 38 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.83 -4.90 38 0 8 0
30DEC26 127.50 C 0.00 0.00 0.00 32.39 -4.52 38 0 0 0
30DEC26 130.00 C 30.80 30.80 30.80 30.99 -4.40 38 1 10 +1
30DEC26 132.50 C 0.00 0.00 0.00 30.03 -4.17 39 0 0 0
30DEC26 135.00 C 27.90 27.90 27.90 29.56 -3.21 41 1 9 0
30DEC26 137.50 C 0.00 0.00 0.00 27.51 -3.68 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.40 -3.50 39 0 12 0
30DEC26 142.50 C 0.00 0.00 0.00 25.27 -3.38 39 0 47 0
30DEC26 145.00 C 23.87 23.87 23.87 24.21 -3.26 39 1 21 +1
30DEC26 147.50 C 0.00 0.00 0.00 23.16 -3.17 39 0 1,168 0
30DEC26 150.00 C 23.00 23.00 21.57 22.19 -2.93 39 34 369 +34
30DEC26 152.50 C 0.00 0.00 0.00 21.38 -2.62 40 0 133 0
30DEC26 155.00 C 20.50 20.50 19.50 20.38 -2.57 40 4 781 0
30DEC26 157.50 C 0.00 0.00 0.00 19.54 -2.47 40 0 106 0
30DEC26 160.00 C 19.00 19.00 18.00 18.59 -2.42 40 9 108 +6
30DEC26 162.50 C 0.00 0.00 0.00 17.93 -2.12 40 0 30 0
30DEC26 165.00 C 17.00 17.00 17.00 17.09 -2.12 40 1 349 0
30DEC26 167.50 C 15.80 15.80 15.80 16.25 -2.11 40 1 79 0
30DEC26 170.00 C 15.70 15.70 15.40 15.48 -2.04 40 2 4,407 +1
30DEC26 172.50 C 0.00 0.00 0.00 14.81 -1.86 40 0 90 0
30DEC26 175.00 C 14.10 14.10 14.10 14.14 -1.73 40 1 22 0
30DEC26 177.50 C 0.00 0.00 0.00 13.47 -1.73 40 0 47 0
30DEC26 180.00 C 13.20 13.40 13.20 12.80 -1.73 40 2 1,556 +1
30DEC26 182.50 C 0.00 0.00 0.00 12.14 -1.72 40 0 44 0
30DEC26 185.00 C 0.00 0.00 0.00 11.61 -1.58 40 0 33 0
30DEC26 187.50 C 0.00 0.00 0.00 11.09 -1.43 40 0 33 0
30DEC26 190.00 C 0.00 0.00 0.00 10.58 -1.37 40 0 178 0
30DEC26 192.50 C 0.00 0.00 0.00 10.06 -1.37 40 0 22 0
30DEC26 195.00 C 0.00 0.00 0.00 9.55 -1.36 40 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 9.03 -1.37 40 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 8.64 -1.24 40 0 72 0
30DEC26 205.00 C 0.00 0.00 0.00 7.88 -1.05 40 0 6 0
30DEC26 210.00 C 0.00 0.00 0.00 7.11 -1.05 39 0 13 0
30DEC26 215.00 C 7.78 7.78 7.78 6.39 -0.99 39 1 8 +1
30DEC26 220.00 C 6.90 6.90 6.90 5.84 -0.78 39 1 105 +1
30DEC26 225.00 C 0.00 0.00 0.00 5.29 -0.78 39 0 4 0
30DEC26 230.00 C 0.00 0.00 0.00 4.73 -0.78 39 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 4.31 -0.64 39 0 81 0
30DEC26 240.00 C 0.00 0.00 0.00 3.92 -0.56 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.53 -0.56 39 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 3.15 -0.55 39 0 14 0
30DEC26 255.00 C 0.00 0.00 0.00 2.89 -0.42 39 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.62 -0.39 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 2.29 -0.38 39 0 236 0
30DEC26 270.00 C 0.00 0.00 0.00 2.10 -0.31 39 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 1.93 -0.23 39 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.76 -0.20 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.59 -0.20 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.42 -0.20 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.28 -0.18 39 0 4 0
30DEC26 300.00 C 2.20 2.36 2.20 1.17 -0.17 39 4 158 +4
TOTAL CALL 62,213 636,617 +19,449
09JAN26 120.00 P 0.01 0.01 0.01 0.01 0.00 98 200 400 +200
09JAN26 122.50 P 0.01 0.02 0.01 0.01 0.00 88 105 209 +105
09JAN26 125.00 P 0.01 0.02 0.01 0.01 0.00 79 51 64 +51
09JAN26 127.50 P 0.03 0.03 0.02 0.01 0.00 70 100 152 +100
09JAN26 130.00 P 0.04 0.06 0.04 0.01 0.00 61 116 404 +86
09JAN26 132.50 P 0.07 0.10 0.07 0.01 0.00 51 370 687 +187
09JAN26 135.00 P 0.12 0.18 0.12 0.03 +0.02 49 170 548 +103
09JAN26 137.50 P 0.26 0.38 0.19 0.10 +0.08 48 289 1,035 +244
09JAN26 140.00 P 0.15 0.81 0.15 0.32 +0.26 48 1,660 2,140 +801
09JAN26 142.50 P 0.66 1.65 0.50 0.80 +0.62 48 2,671 3,257 +1,226
09JAN26 145.00 P 1.43 2.95 1.23 1.69 +1.22 49 2,112 3,016 +1,328
09JAN26 147.50 P 2.00 4.70 2.00 3.06 +2.03 50 1,026 1,626 +257
09JAN26 150.00 P 3.98 6.70 3.98 4.88 +2.93 52 550 1,241 +62
09JAN26 152.50 P 7.01 9.01 7.01 7.06 +3.70 56 342 916 +264
09JAN26 155.00 P 10.00 11.35 10.00 9.46 +4.31 65 7 189 -5
09JAN26 157.50 P 0.00 0.00 0.00 11.97 +4.71 78 0 43 0
09JAN26 160.00 P 15.00 15.00 14.40 14.40 +5.06 85 24 3 -22
09JAN26 162.50 P 0.00 0.00 0.00 17.09 +5.35 108 0 0 -1
09JAN26 165.00 P 0.00 0.00 0.00 19.51 +5.30 114 0 0 -1
09JAN26 167.50 P 0.00 0.00 0.00 21.98 +5.23 122 0 0 0
09JAN26 170.00 P 0.00 0.00 0.00 24.48 +5.26 132 0 0 0
09JAN26 172.50 P 0.00 0.00 0.00 26.89 +5.18 135 0 0 -15
09JAN26 175.00 P 30.93 30.93 30.17 29.48 +5.28 152 300 0 0
16JAN26 127.50 P 0.16 0.22 0.16 0.06 +0.04 41 50 50 +50
16JAN26 130.00 P 0.25 0.32 0.25 0.13 +0.08 41 47 69 +47
16JAN26 132.50 P 0.25 0.51 0.25 0.27 +0.17 41 89 116 +81
16JAN26 135.00 P 0.48 0.88 0.48 0.51 +0.30 41 396 366 +270
16JAN26 137.50 P 0.51 1.36 0.51 0.91 +0.52 41 185 305 +140
16JAN26 140.00 P 1.19 2.10 0.76 1.49 +0.81 41 554 592 +313
16JAN26 142.50 P 1.12 3.16 1.12 2.30 +1.24 41 275 501 +54
16JAN26 145.00 P 2.34 4.45 2.30 3.39 +1.72 42 259 20,004 -54
16JAN26 147.50 P 4.30 6.00 4.30 4.73 +2.25 42 40 427 +28
16JAN26 150.00 P 5.07 7.80 5.07 6.34 +2.74 43 32 997 -20
16JAN26 152.50 P 7.83 9.28 7.83 8.20 +3.23 44 17 39 +5
16JAN26 155.00 P 10.35 11.50 10.35 10.25 +3.86 46 14 28 +4
16JAN26 157.50 P 12.60 12.60 12.60 12.46 +4.08 48 8 8 +8
16JAN26 160.00 P 0.00 0.00 0.00 14.40 +3.86 42 0 3 0
16JAN26 162.50 P 0.00 0.00 0.00 17.09 +4.57 52 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 19.51 +4.74 55 5 0 -5
16JAN26 167.50 P 0.00 0.00 0.00 21.98 +5.08 59 0 0 0
16JAN26 170.00 P 0.00 0.00 0.00 24.48 +5.18 64 0 2 0
16JAN26 172.50 P 0.00 0.00 0.00 26.89 +5.15 66 0 0 0
16JAN26 175.00 P 0.00 0.00 0.00 29.48 +5.27 73 0 0 0
29JAN26 80.00 P 0.01 0.01 0.01 0.01 0.00 83 161 981 +161
29JAN26 82.50 P 0.01 0.01 0.01 0.01 0.00 79 1 282 +1
29JAN26 85.00 P 0.01 0.01 0.01 0.01 0.00 75 1 94 +1
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 71 0 217 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 68 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 589 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,351 0
29JAN26 102.50 P 0.06 0.06 0.06 0.01 0.00 51 1 1,438 +1
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,400 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,650 0
29JAN26 110.00 P 0.10 0.11 0.06 0.01 0.00 41 70 1,356 +7
29JAN26 112.50 P 0.12 0.12 0.12 0.01 0.00 38 3 3,093 0
29JAN26 115.00 P 0.15 0.17 0.15 0.02 +0.01 38 429 5,166 +421
29JAN26 117.50 P 0.20 0.22 0.20 0.04 +0.02 38 25 966 0
29JAN26 120.00 P 0.22 0.28 0.22 0.08 +0.05 38 89 9,823 +61
29JAN26 122.50 P 0.27 0.36 0.27 0.14 +0.08 38 79 753 +3
29JAN26 125.00 P 0.39 0.50 0.29 0.25 +0.15 38 254 2,854 +38
29JAN26 127.50 P 0.47 0.69 0.47 0.41 +0.24 38 630 3,643 +381
29JAN26 130.00 P 0.66 0.97 0.62 0.66 +0.37 38 2,620 14,380 +1,313
29JAN26 132.50 P 0.88 1.38 0.88 1.00 +0.53 38 670 8,223 +338
29JAN26 135.00 P 1.15 1.95 1.15 1.48 +0.74 38 2,625 10,441 +1,583
29JAN26 137.50 P 1.58 2.65 1.58 2.10 +1.01 38 2,188 5,597 +960
29JAN26 140.00 P 2.11 3.59 2.11 2.88 +1.30 38 3,715 12,096 -92
29JAN26 142.50 P 3.10 4.69 3.10 3.86 +1.67 38 2,798 10,226 -402
29JAN26 145.00 P 3.50 6.00 3.50 5.02 +2.10 39 2,650 10,563 +357
29JAN26 147.50 P 5.74 7.54 5.74 6.36 +2.46 39 2,131 6,181 +233
29JAN26 150.00 P 7.20 9.20 7.19 7.89 +2.82 39 445 17,033 +127
29JAN26 152.50 P 9.40 11.00 9.40 9.59 +3.08 40 16 4,016 -8
29JAN26 155.00 P 11.00 12.87 11.00 11.45 +3.39 40 84 7,687 -68
29JAN26 157.50 P 14.29 15.05 14.29 13.45 +3.66 41 20 2,283 +18
29JAN26 160.00 P 15.00 16.61 15.00 15.58 +3.94 42 302 18,275 -107
29JAN26 162.50 P 0.00 0.00 0.00 17.83 +4.20 44 2 704 -2
29JAN26 165.00 P 21.70 21.70 21.70 19.81 +4.07 41 5 2,490 -5
29JAN26 167.50 P 22.70 22.70 22.70 21.98 +4.16 39 1 1,398 0
29JAN26 170.00 P 25.50 25.70 25.11 24.48 +4.68 43 4 1,247 -4
29JAN26 172.50 P 0.00 0.00 0.00 26.89 +4.74 44 0 1,185 0
29JAN26 175.00 P 0.00 0.00 0.00 29.72 +5.34 53 0 681 0
29JAN26 177.50 P 0.00 0.00 0.00 32.04 +5.25 53 0 704 0
29JAN26 180.00 P 0.00 0.00 0.00 34.49 +5.00 55 0 499 0
29JAN26 182.50 P 0.00 0.00 0.00 37.02 +5.16 58 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 39.52 +5.21 61 0 30 0
29JAN26 187.50 P 0.00 0.00 0.00 42.05 +5.31 64 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 44.56 +5.36 67 0 32 -134
29JAN26 192.50 P 0.00 0.00 0.00 47.02 +5.21 69 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 49.52 +5.32 71 0 120 -3
29JAN26 197.50 P 0.00 0.00 0.00 52.00 +5.30 73 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 54.52 +5.32 76 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 59.59 +5.39 82 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 64.49 +5.29 84 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 69.59 +5.39 91 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 74.47 +5.27 92 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 79.59 +5.39 100 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 84.53 +5.33 102 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 89.47 +5.27 104 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 94.52 +5.32 109 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 99.52 +5.32 113 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 104.59 +5.39 119 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 109.52 +5.32 120 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 114.49 +5.29 122 0 0 0
29JAN26 265.00 P 118.68 118.68 118.48 119.59 +5.39 129 79 0 0
29JAN26 270.00 P 0.00 0.00 0.00 124.49 +5.29 129 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 129.59 +5.39 135 0 0 0
29JAN26 280.00 P 134.47 134.80 134.47 134.59 +5.39 138 240 40 +40
29JAN26 285.00 P 0.00 0.00 0.00 139.59 +5.39 142 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 144.51 +5.31 142 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
26FEB26 82.50 P 0.04 0.04 0.04 0.01 0.00 52 10 170 +10
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 87.50 P 0.05 0.05 0.05 0.01 0.00 47 95 295 +95
26FEB26 90.00 P 0.06 0.06 0.06 0.01 0.00 45 10 317 +10
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
26FEB26 95.00 P 0.12 0.12 0.12 0.01 0.00 40 10 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 179 0
26FEB26 100.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 109 0
26FEB26 102.50 P 0.16 0.17 0.16 0.05 +0.03 40 143 333 0
26FEB26 105.00 P 0.19 0.23 0.19 0.08 +0.04 40 18 1,084 +1
26FEB26 107.50 P 0.26 0.33 0.26 0.12 +0.06 39 10 404 +6
26FEB26 110.00 P 0.37 0.37 0.37 0.18 +0.08 39 2 548 0
26FEB26 112.50 P 0.40 0.49 0.40 0.27 +0.13 39 14 373 +14
26FEB26 115.00 P 0.44 0.56 0.44 0.40 +0.18 39 251 1,317 +214
26FEB26 117.50 P 0.61 0.70 0.61 0.58 +0.25 39 25 623 +15
26FEB26 120.00 P 0.78 1.00 0.75 0.80 +0.33 39 237 9,841 +208
26FEB26 122.50 P 0.95 1.23 0.95 1.08 +0.43 39 629 1,898 +538
26FEB26 125.00 P 1.23 1.65 1.23 1.39 +0.48 39 543 2,374 +539
26FEB26 127.50 P 1.60 2.13 1.60 1.81 +0.66 39 112 2,540 +83
26FEB26 130.00 P 1.92 2.69 1.82 2.29 +0.80 39 615 16,222 -170
26FEB26 132.50 P 2.08 3.33 2.08 2.91 +0.96 39 454 2,127 +310
26FEB26 135.00 P 3.20 4.20 3.20 3.64 +1.17 39 1,003 20,920 -110
26FEB26 137.50 P 3.64 5.12 3.64 4.43 +1.33 38 652 4,272 +578
26FEB26 140.00 P 4.20 6.25 4.20 5.43 +1.59 39 1,005 21,526 -122
26FEB26 142.50 P 5.70 7.43 5.70 6.56 +1.92 39 1,014 3,842 -40
26FEB26 145.00 P 7.50 8.65 7.26 7.80 +2.17 39 453 4,146 +425
26FEB26 147.50 P 8.90 10.30 8.90 9.24 +2.56 40 1,327 8,016 +640
26FEB26 150.00 P 10.00 11.36 10.00 10.75 +2.75 40 108 5,494 +52
26FEB26 152.50 P 12.10 12.95 12.00 12.40 +3.09 41 5 3,325 +1
26FEB26 155.00 P 0.00 0.00 0.00 14.14 +3.34 41 0 4,268 0
26FEB26 157.50 P 17.00 17.20 17.00 15.96 +3.60 41 2 1,451 +2
26FEB26 160.00 P 17.70 17.70 17.70 17.85 +3.65 42 1 4,735 +1
26FEB26 162.50 P 19.95 19.95 19.95 19.84 +3.81 42 3 897 +1
26FEB26 165.00 P 23.00 23.00 22.40 21.90 +4.00 43 7 247 +2
26FEB26 167.50 P 24.45 24.45 24.45 24.04 +4.32 44 1 105 +1
26FEB26 170.00 P 27.50 27.50 27.50 26.24 +4.28 44 5 277 0
26FEB26 172.50 P 0.00 0.00 0.00 28.37 +4.34 45 0 7 0
26FEB26 175.00 P 0.00 0.00 0.00 30.77 +4.59 46 0 22 0
26FEB26 177.50 P 0.00 0.00 0.00 32.98 +4.62 46 0 4 0
26FEB26 180.00 P 37.00 37.00 37.00 35.22 +4.53 46 5 61 -5
26FEB26 182.50 P 0.00 0.00 0.00 37.58 +4.72 47 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 39.86 +4.67 47 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 42.30 +4.81 48 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 44.70 +4.92 49 0 166 0
26FEB26 192.50 P 0.00 0.00 0.00 47.14 +5.17 50 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 49.52 +5.00 50 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 52.04 +5.28 52 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 54.56 +5.35 54 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 59.59 +5.39 58 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 64.56 +5.36 60 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 69.59 +5.39 64 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 74.55 +5.35 66 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 79.59 +5.39 70 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 84.53 +5.33 71 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 89.51 +5.31 74 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 94.55 +5.35 77 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 99.55 +5.35 80 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 104.59 +5.39 83 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 109.55 +5.35 85 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 114.54 +5.34 87 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 119.59 +5.39 90 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 124.57 +5.37 92 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 129.59 +5.39 95 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 134.59 +5.39 97 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 139.59 +5.39 99 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 144.55 +5.35 100 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 149.55 +5.35 102 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 154.53 +5.33 104 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,881 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 939 0
30MAR26 70.00 P 0.09 0.09 0.09 0.01 0.00 52 1 4,974 -1
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5,649 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,352 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,139 0
30MAR26 82.50 P 0.14 0.14 0.14 0.01 0.00 41 2 5,694 +2
30MAR26 85.00 P 0.18 0.18 0.18 0.01 0.00 39 2 4,399 +2
30MAR26 87.50 P 0.20 0.20 0.20 0.02 +0.01 40 1 544 0
30MAR26 90.00 P 0.22 0.23 0.22 0.04 +0.02 40 21 7,762 +7
30MAR26 92.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 2,194 0
30MAR26 95.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 2,177 0
30MAR26 97.50 P 0.00 0.00 0.00 0.12 +0.05 39 0 9,048 0
30MAR26 100.00 P 0.40 0.46 0.40 0.18 +0.07 40 92 27,950 +40
30MAR26 102.50 P 0.47 0.48 0.47 0.26 +0.10 40 11 2,060 0
30MAR26 105.00 P 0.57 0.65 0.57 0.37 +0.14 40 5 9,021 +5
30MAR26 107.50 P 0.00 0.00 0.00 0.49 +0.18 40 0 5,393 0
30MAR26 110.00 P 0.75 0.88 0.75 0.68 +0.24 40 9 16,573 +3
30MAR26 112.50 P 0.93 1.10 0.93 0.89 +0.30 40 44 2,766 +44
30MAR26 115.00 P 1.15 1.30 1.13 1.16 +0.38 40 21 5,819 +21
30MAR26 117.50 P 0.00 0.00 0.00 1.49 +0.46 40 0 8,911 0
30MAR26 120.00 P 1.50 1.98 1.50 1.84 +0.54 40 44 21,792 +15
30MAR26 122.50 P 2.33 2.33 2.31 2.24 +0.66 39 99 4,622 0
30MAR26 125.00 P 2.43 3.00 2.43 2.72 +0.77 39 57 11,457 +4
30MAR26 127.50 P 2.80 3.61 2.80 3.31 +0.89 39 270 6,100 -138
30MAR26 130.00 P 3.50 4.42 3.50 3.94 +1.01 39 196 25,387 +77
30MAR26 132.50 P 4.00 5.22 4.00 4.72 +1.16 39 13,347 48,726 +13,006
30MAR26 135.00 P 5.10 6.14 5.10 5.53 +1.32 39 513 30,697 +257
30MAR26 137.50 P 5.00 7.13 5.00 6.54 +1.53 39 58 9,369 +55
30MAR26 140.00 P 6.00 8.38 6.00 7.61 +1.79 39 834 23,936 -494
30MAR26 142.50 P 8.52 9.49 8.33 8.77 +1.97 39 775 4,954 +63
30MAR26 145.00 P 9.02 10.95 9.02 10.04 +2.26 39 1,225 8,999 -713
30MAR26 147.50 P 11.33 12.26 11.33 11.57 +2.63 40 473 3,350 -324
30MAR26 150.00 P 12.00 13.94 12.00 13.03 +2.91 40 163 16,196 -92
30MAR26 152.50 P 14.58 14.76 14.58 14.64 +3.02 41 5 4,530 0
30MAR26 155.00 P 15.35 16.59 15.35 16.33 +3.21 41 25 6,668 +3
30MAR26 157.50 P 18.07 18.07 18.01 18.01 +3.30 41 80 1,724 +80
30MAR26 160.00 P 20.00 21.00 20.00 19.92 +3.54 42 27 6,871 +12
30MAR26 162.50 P 0.00 0.00 0.00 21.76 +3.71 42 0 904 0
30MAR26 165.00 P 23.07 23.07 23.07 23.56 +3.75 42 1 9,869 +1
30MAR26 167.50 P 0.00 0.00 0.00 25.72 +3.76 43 0 1,104 0
30MAR26 170.00 P 26.00 28.50 26.00 27.76 +3.91 43 7 3,916 -4
30MAR26 172.50 P 0.00 0.00 0.00 29.91 +4.64 44 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 32.01 +4.79 44 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 34.29 +4.81 45 0 758 0
30MAR26 180.00 P 0.00 0.00 0.00 36.57 +4.81 46 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 38.85 +5.13 46 0 364 0
30MAR26 185.00 P 41.66 41.73 41.66 41.21 +5.33 47 52 887 -22
30MAR26 187.50 P 0.00 0.00 0.00 43.13 +5.05 45 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 45.89 +5.58 49 0 1,321 0
30MAR26 192.50 P 0.00 0.00 0.00 48.18 +5.62 49 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 50.55 +5.35 50 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 52.53 +5.03 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 55.24 +5.43 50 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 60.14 +5.24 52 0 93 0
30MAR26 210.00 P 0.00 0.00 0.00 65.02 +5.41 54 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 69.93 +5.72 56 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 74.55 +5.35 54 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 79.98 +5.78 61 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 84.53 +5.33 58 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 89.95 +5.75 66 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 95.09 +5.70 69 0 800 -155
30MAR26 245.00 P 0.00 0.00 0.00 99.95 +5.75 70 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 104.97 +5.77 72 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 109.55 +5.35 69 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 114.97 +5.77 77 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 119.95 +5.75 78 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 124.95 +5.75 80 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 129.93 +5.73 82 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 134.95 +5.75 84 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 139.97 +5.77 86 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 144.97 +5.77 88 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 149.97 +5.77 89 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 154.96 +5.76 91 0 0 0
29APR26 80.00 P 0.18 0.20 0.18 0.02 +0.01 39 54 67 +54
29APR26 82.50 P 0.23 0.23 0.23 0.03 +0.01 39 2 2 +2
29APR26 85.00 P 0.28 0.28 0.28 0.04 +0.01 38 1 41 +1
29APR26 87.50 P 0.32 0.32 0.32 0.06 +0.02 38 1 403 +1
29APR26 90.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 233 0
29APR26 92.50 P 0.40 0.42 0.40 0.14 +0.05 39 2 2 +2
29APR26 95.00 P 0.44 0.50 0.44 0.19 +0.06 38 9 9 +9
29APR26 97.50 P 0.54 0.56 0.53 0.28 +0.10 39 4 14 +4
29APR26 100.00 P 0.60 0.62 0.60 0.38 +0.13 39 21 23 +21
29APR26 102.50 P 0.00 0.00 0.00 0.51 +0.18 39 0 0 0
29APR26 105.00 P 0.85 0.85 0.85 0.68 +0.22 39 1 6 +1
29APR26 107.50 P 1.12 1.12 1.12 0.87 +0.27 39 30 30 +30
29APR26 110.00 P 1.30 1.30 1.30 1.14 +0.34 39 32 36 +32
29APR26 112.50 P 1.60 1.60 1.60 1.42 +0.41 39 30 30 +30
29APR26 115.00 P 1.67 1.85 1.67 1.79 +0.50 39 78 240 +63
29APR26 117.50 P 2.02 2.10 2.02 2.12 +0.52 38 65 135 +65
29APR26 120.00 P 2.20 2.66 2.20 2.53 +0.66 38 264 378 +252
29APR26 122.50 P 2.98 3.10 2.94 3.09 +0.82 38 116 290 +115
29APR26 125.00 P 3.54 3.83 3.45 3.64 +0.88 38 776 795 +764
29APR26 127.50 P 4.12 4.46 4.12 4.28 +1.01 38 258 269 +232
29APR26 130.00 P 4.84 5.50 4.70 5.03 +1.12 38 461 662 +461
29APR26 132.50 P 5.55 6.38 5.48 5.84 +1.29 38 996 1,178 +942
29APR26 135.00 P 6.30 7.30 6.30 6.73 +1.39 38 1,069 1,223 +1,022
29APR26 137.50 P 7.40 8.41 7.40 7.74 +1.60 38 537 1,290 +517
29APR26 140.00 P 8.56 9.60 8.40 8.88 +1.82 38 1,322 1,378 +1,129
29APR26 142.50 P 9.83 10.32 9.63 10.08 +2.03 38 548 494 +455
29APR26 145.00 P 10.93 12.01 10.93 11.44 +2.24 38 961 1,011 +906
29APR26 147.50 P 13.33 13.33 13.33 12.84 +2.48 39 75 75 +66
29APR26 150.00 P 0.00 0.00 0.00 14.36 +2.68 39 0 41 0
29APR26 152.50 P 16.30 16.30 16.30 15.95 +2.83 39 3 92 +3
29APR26 155.00 P 16.65 17.25 16.65 17.62 +3.07 40 14 77 +14
29APR26 157.50 P 0.00 0.00 0.00 19.31 +3.15 40 0 18 0
29APR26 160.00 P 21.45 21.45 21.45 21.16 +3.33 40 1 132 +1
29APR26 162.50 P 0.00 0.00 0.00 22.94 +3.37 40 0 30 0
29APR26 165.00 P 24.89 24.89 24.89 24.85 +3.49 41 20 20 +20
29APR26 167.50 P 0.00 0.00 0.00 26.81 +3.60 41 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 28.82 +3.70 41 0 2 0
29APR26 172.50 P 0.00 0.00 0.00 30.84 +3.80 42 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 32.96 +4.12 42 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 35.12 +4.46 43 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 37.30 +4.59 43 0 1 0
29APR26 182.50 P 0.00 0.00 0.00 39.43 +4.64 43 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 41.69 +4.79 44 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 44.12 +5.07 45 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 46.46 +5.00 46 0 7 0
29APR26 192.50 P 0.00 0.00 0.00 48.77 +4.75 46 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 51.07 +5.12 47 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 53.05 +5.16 45 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 55.72 +5.57 47 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 60.47 +5.57 48 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 65.25 +5.47 49 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 69.93 +5.42 49 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 75.01 +5.69 52 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 79.98 +5.78 54 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 84.96 +5.76 56 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 89.95 +5.75 58 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 95.09 +5.70 61 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 99.97 +5.54 62 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 104.97 +5.55 64 0 0 0
29JUN26 80.00 P 0.47 0.50 0.47 0.12 +0.03 39 20 2,708 +19
29JUN26 82.50 P 0.56 0.56 0.56 0.18 +0.06 39 1 601 +1
29JUN26 85.00 P 0.00 0.00 0.00 0.24 +0.06 39 0 6,381 0
29JUN26 87.50 P 0.00 0.00 0.00 0.33 +0.09 39 0 459 0
29JUN26 90.00 P 0.80 0.80 0.80 0.43 +0.11 39 5 2,106 +3
29JUN26 92.50 P 0.00 0.00 0.00 0.57 +0.15 39 0 1,083 0
29JUN26 95.00 P 0.00 0.00 0.00 0.73 +0.17 39 0 5,007 0
29JUN26 97.50 P 0.00 0.00 0.00 0.93 +0.23 39 0 2,128 0
29JUN26 100.00 P 1.17 1.46 1.17 1.16 +0.26 39 157 6,787 +91
29JUN26 102.50 P 1.70 1.70 1.70 1.45 +0.35 39 65 2,015 0
29JUN26 105.00 P 1.83 1.83 1.83 1.75 +0.36 39 2 4,594 0
29JUN26 107.50 P 0.00 0.00 0.00 2.14 +0.47 39 0 3,938 0
29JUN26 110.00 P 2.49 2.68 2.47 2.48 +0.44 39 103 4,294 +21
29JUN26 112.50 P 2.60 2.60 2.60 2.92 +0.52 38 1 3,523 0
29JUN26 115.00 P 3.47 3.47 3.45 3.37 +0.61 38 195 5,927 +120
29JUN26 117.50 P 4.20 4.20 4.20 3.95 +0.74 38 1 1,814 0
29JUN26 120.00 P 4.30 4.68 4.30 4.57 +0.86 38 107 4,804 -1
29JUN26 122.50 P 5.37 5.37 5.27 5.22 +0.89 38 136 2,285 +7
29JUN26 125.00 P 5.70 6.17 5.70 6.00 +1.03 38 168 7,222 -134
29JUN26 127.50 P 6.68 7.10 6.68 6.81 +1.16 38 48 1,177 0
29JUN26 130.00 P 7.60 8.04 7.60 7.65 +1.19 38 45 7,094 -13
29JUN26 132.50 P 8.20 9.04 8.20 8.64 +1.37 38 1,076 2,656 +895
29JUN26 135.00 P 9.50 10.00 9.50 9.63 +1.48 38 17 8,719 +2
29JUN26 137.50 P 10.30 11.00 10.30 10.77 +1.63 38 43 3,062 +42
29JUN26 140.00 P 11.67 12.60 11.67 11.96 +1.82 38 23 4,944 +23
29JUN26 142.50 P 0.00 0.00 0.00 13.24 +2.03 38 0 8,834 0
29JUN26 145.00 P 14.20 15.27 14.11 14.66 +2.27 39 317 10,262 -27
29JUN26 147.50 P 15.55 16.00 15.55 15.95 +2.38 38 71 2,864 -4
29JUN26 150.00 P 18.20 18.20 18.20 17.43 +2.47 38 10 13,508 0
29JUN26 152.50 P 19.78 19.78 19.78 19.02 +2.76 39 2 1,050 -2
29JUN26 155.00 P 0.00 0.00 0.00 20.79 +2.96 39 0 2,208 0
29JUN26 157.50 P 0.00 0.00 0.00 22.36 +2.97 39 0 984 0
29JUN26 160.00 P 23.60 25.00 23.60 24.19 +3.18 40 10 7,651 -2
29JUN26 162.50 P 26.00 26.00 26.00 25.92 +3.11 40 2 360 0
29JUN26 165.00 P 0.00 0.00 0.00 27.89 +3.46 40 0 2,586 0
29JUN26 167.50 P 0.00 0.00 0.00 29.59 +3.40 40 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 31.75 +3.73 41 0 380 0
29JUN26 172.50 P 0.00 0.00 0.00 33.73 +3.91 41 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 35.71 +3.99 42 0 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 37.76 +4.01 42 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 39.80 +4.07 42 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 41.88 +4.14 42 0 405 0
29JUN26 185.00 P 0.00 0.00 0.00 44.00 +4.28 43 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 45.78 +4.00 42 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 48.28 +4.35 43 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 50.47 +5.01 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 52.66 +5.07 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 54.91 +5.17 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 56.73 +4.18 42 0 7 0
29JUN26 205.00 P 0.00 0.00 0.00 61.70 +4.72 45 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 66.28 +4.82 45 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 70.55 +4.86 44 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 75.18 +4.90 44 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 80.38 +5.42 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 84.96 +5.27 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 90.12 +5.68 49 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 95.09 +5.70 50 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 99.97 +5.40 51 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 104.97 +5.50 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 109.55 +5.11 51 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 114.98 +5.53 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 119.98 +5.53 57 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 124.97 +5.77 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 129.97 +5.77 60 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 134.97 +5.52 62 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 139.97 +5.52 63 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 144.97 +5.77 64 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 149.97 +5.77 66 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 154.97 +5.77 67 0 0 0
29SEP26 80.00 P 0.99 0.99 0.99 0.51 +0.14 39 2 740 0
29SEP26 82.50 P 0.00 0.00 0.00 0.65 +0.17 39 0 193 0
29SEP26 85.00 P 1.20 1.20 1.20 0.82 +0.20 39 1 7 0
29SEP26 87.50 P 1.38 1.38 1.38 1.02 +0.26 39 2 12 +2
29SEP26 90.00 P 0.00 0.00 0.00 1.23 +0.27 39 0 44 0
29SEP26 92.50 P 0.00 0.00 0.00 1.53 +0.36 40 0 956 0
29SEP26 95.00 P 0.00 0.00 0.00 1.82 +0.40 40 0 330 0
29SEP26 97.50 P 2.35 2.35 2.35 2.17 +0.45 40 2 114 0
29SEP26 100.00 P 2.51 2.65 2.50 2.48 +0.47 39 119 524 +118
29SEP26 102.50 P 0.00 0.00 0.00 2.94 +0.52 39 0 183 0
29SEP26 105.00 P 3.41 3.41 3.41 3.50 +0.68 40 2 1,357 -2
29SEP26 107.50 P 3.87 3.87 3.87 4.03 +0.77 40 65 121 +53
29SEP26 110.00 P 4.20 4.40 4.20 4.35 +0.62 39 9 768 +8
29SEP26 112.50 P 5.22 5.22 5.22 5.00 +0.82 39 65 361 +65
29SEP26 115.00 P 5.65 5.65 5.65 5.64 +0.90 39 10 5,709 0
29SEP26 117.50 P 6.20 6.20 6.14 6.31 +1.01 39 2 480 0
29SEP26 120.00 P 6.87 7.04 6.80 7.11 +1.15 39 104 1,503 +103
29SEP26 122.50 P 7.72 7.90 7.72 7.95 +1.30 39 21 948 +21
29SEP26 125.00 P 8.52 9.01 8.52 8.78 +1.30 39 97 1,867 -3
29SEP26 127.50 P 9.52 9.55 9.44 9.72 +1.41 39 80 945 0
29SEP26 130.00 P 10.61 11.05 10.45 10.73 +1.59 38 106 6,257 +105
29SEP26 132.50 P 11.30 12.18 11.30 11.75 +1.64 38 1,081 1,624 +889
29SEP26 135.00 P 12.49 13.30 12.48 12.78 +1.66 38 112 3,703 +37
29SEP26 137.50 P 13.90 13.90 13.90 13.98 +1.84 38 1 1,309 0
29SEP26 140.00 P 14.80 15.52 14.80 15.19 +2.01 38 68 6,207 +50
29SEP26 142.50 P 0.00 0.00 0.00 16.45 +2.04 38 400 1,244 +400
29SEP26 145.00 P 17.58 18.17 17.58 17.82 +2.17 38 1,265 6,317 +1,122
29SEP26 147.50 P 18.60 19.46 18.60 19.32 +2.44 39 776 1,756 +772
29SEP26 150.00 P 19.63 19.63 19.63 20.80 +2.56 39 203 6,890 +203
29SEP26 152.50 P 0.00 0.00 0.00 22.27 +2.64 39 0 1,793 0
29SEP26 155.00 P 0.00 0.00 0.00 24.01 +2.91 39 0 3,018 0
29SEP26 157.50 P 25.60 25.60 25.60 25.48 +2.84 39 1 1,131 0
29SEP26 160.00 P 27.00 28.00 27.00 27.31 +3.08 39 2 5,651 +1
29SEP26 162.50 P 0.00 0.00 0.00 28.91 +3.04 39 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 30.95 +3.39 40 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 32.80 +3.81 40 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 34.33 +3.28 40 0 467 0
29SEP26 172.50 P 0.00 0.00 0.00 36.54 +3.53 40 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 38.28 +3.45 40 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 40.42 +3.70 41 0 31 0
29SEP26 180.00 P 42.52 42.52 42.52 42.39 +3.76 41 1 1,855 +1
29SEP26 182.50 P 0.00 0.00 0.00 44.06 +3.97 40 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 46.08 +4.05 40 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 48.18 +3.94 41 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 50.51 +4.25 42 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 52.59 +4.57 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.74 +4.68 42 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 56.86 +4.74 42 0 1 0
29SEP26 200.00 P 58.75 59.42 58.75 59.00 +4.79 42 61 270 +61
29SEP26 205.00 P 0.00 0.00 0.00 63.39 +4.95 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 67.44 +4.09 42 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 72.32 +4.55 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 76.44 +4.90 42 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 81.10 +4.37 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 85.73 +4.78 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 90.80 +5.25 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 95.17 +4.98 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 100.35 +5.46 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 105.21 +5.22 46 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 110.05 +5.61 47 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 114.98 +5.53 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 119.98 +5.53 49 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 124.97 +5.77 50 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 129.97 +5.77 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 134.98 +5.53 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 139.97 +5.52 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 144.97 +5.77 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 149.97 +5.77 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 154.97 +5.77 57 0 0 0
30DEC26 80.00 P 1.50 1.56 1.50 1.03 +0.25 39 9 296 +9
30DEC26 82.50 P 0.00 0.00 0.00 1.24 +0.27 39 0 53 0
30DEC26 85.00 P 1.95 1.95 1.95 1.50 +0.32 39 4 57 +4
30DEC26 87.50 P 2.14 2.14 2.14 1.80 +0.39 39 1 36 +1
30DEC26 90.00 P 2.38 2.50 2.38 2.11 +0.41 39 23 54 +23
30DEC26 92.50 P 0.00 0.00 0.00 2.49 +0.49 39 0 10 0
30DEC26 95.00 P 3.01 3.10 3.01 2.92 +0.57 39 22 33 +17
30DEC26 97.50 P 3.30 3.45 3.30 3.34 +0.58 39 4 108 +4
30DEC26 100.00 P 3.68 4.00 3.68 3.79 +0.62 39 14 116 +14
30DEC26 102.50 P 0.00 0.00 0.00 4.43 +0.79 39 0 1 0
30DEC26 105.00 P 5.00 5.00 4.80 4.99 +0.80 40 2 111 +2
30DEC26 107.50 P 0.00 0.00 0.00 5.39 +0.65 39 0 3 0
30DEC26 110.00 P 5.80 6.18 5.80 6.03 +0.72 39 4 41 +3
30DEC26 112.50 P 6.71 6.90 6.71 6.72 +0.83 39 67 146 +65
30DEC26 115.00 P 7.40 7.60 7.40 7.44 +0.93 39 3 250 +3
30DEC26 117.50 P 7.95 8.30 7.95 8.25 +1.09 38 75 310 +2
30DEC26 120.00 P 8.80 9.33 8.80 9.10 +1.31 38 83 482 +31
30DEC26 122.50 P 9.80 9.80 9.80 9.95 +1.30 38 7 676 +7
30DEC26 125.00 P 10.45 10.80 10.45 10.91 +1.44 38 15 263 +6
30DEC26 127.50 P 11.75 12.00 11.64 11.93 +1.59 38 600 1,056 +502
30DEC26 130.00 P 12.70 13.20 12.70 12.96 +1.66 38 123 4,984 +123
30DEC26 132.50 P 13.24 14.40 13.24 14.00 +1.62 38 648 1,043 +647
30DEC26 135.00 P 14.80 15.00 14.80 15.15 +1.79 38 82 503 0
30DEC26 137.50 P 16.60 16.60 16.60 16.38 +1.94 38 2 3,373 +2
30DEC26 140.00 P 17.00 18.08 17.00 17.65 +2.05 38 8 395 +8
30DEC26 142.50 P 19.40 19.40 19.40 18.96 +2.16 38 5 27 +5
30DEC26 145.00 P 20.39 21.00 20.39 20.33 +2.14 38 6 233 +6
30DEC26 147.50 P 21.29 21.33 21.29 21.76 +2.25 38 2 454 0
30DEC26 150.00 P 23.70 24.10 23.70 23.23 +2.40 38 102 534 +1
30DEC26 152.50 P 0.00 0.00 0.00 24.96 +2.78 39 0 230 0
30DEC26 155.00 P 26.22 26.88 26.22 26.53 +2.98 39 5 454 +5
30DEC26 157.50 P 0.00 0.00 0.00 28.17 +3.11 39 0 96 0
30DEC26 160.00 P 0.00 0.00 0.00 29.52 +2.91 39 0 167 0
30DEC26 162.50 P 0.00 0.00 0.00 31.57 +3.14 39 0 42 0
30DEC26 165.00 P 0.00 0.00 0.00 33.10 +3.01 39 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 34.88 +3.10 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.00 +2.73 38 0 3,754 0
30DEC26 172.50 P 0.00 0.00 0.00 38.80 +3.34 40 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 40.41 +3.16 40 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 42.31 +3.19 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 44.20 +3.66 40 0 5 0
30DEC26 182.50 P 0.00 0.00 0.00 46.19 +3.32 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 48.12 +3.60 40 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 50.16 +3.45 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.18 +3.51 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.21 +4.06 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.28 +4.14 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.35 +4.19 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.74 +4.55 41 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 64.97 +4.65 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 69.29 +4.77 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 73.69 +4.62 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 78.11 +4.99 42 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 82.60 +5.11 42 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 87.17 +5.24 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 91.39 +4.65 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 96.39 +5.45 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 101.05 +5.53 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 105.75 +5.59 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 110.53 +5.35 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 115.34 +5.44 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 120.17 +5.53 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 125.04 +5.62 45 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 129.97 +5.71 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 134.98 +5.47 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 139.97 +5.52 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 144.97 +5.77 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 149.97 +5.77 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 154.98 +5.78 51 0 0 0
TOTAL PUT 78,581 988,905 +39,914
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$ 13.46
29JAN26 5.75 C 0.00 0.00 0.00 7.72 +0.20 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.47 +0.11 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.97 +0.19 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.72 +0.19 0 0 0 0
29JAN26 7.00 C 6.38 6.38 6.38 6.47 +0.19 0 15 15 +15
29JAN26 7.25 C 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
29JAN26 7.50 C 5.88 5.88 5.88 5.97 +0.09 0 1 1 +1
29JAN26 7.75 C 0.00 0.00 0.00 5.72 +0.08 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.47 +0.19 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 5.27 +0.14 113 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 5.00 +0.13 96 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.73 +0.19 72 0 30 0
29JAN26 9.00 C 4.39 4.39 4.39 4.48 +0.09 67 15 69 +15
29JAN26 9.25 C 0.00 0.00 0.00 4.23 +0.21 62 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.98 +0.09 57 0 100 0
29JAN26 9.75 C 3.65 3.65 3.65 3.76 +0.14 74 15 590 +15
29JAN26 10.00 C 0.00 0.00 0.00 3.56 +0.24 85 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 3.00 +0.11 55 5 775 -5
29JAN26 11.00 C 0.00 0.00 0.00 2.53 +0.10 55 0 327 0
29JAN26 11.50 C 0.00 0.00 0.00 2.02 +0.08 43 0 156 0
29JAN26 12.00 C 0.00 0.00 0.00 1.70 +0.20 58 0 191 0
29JAN26 12.50 C 1.33 1.33 1.23 1.26 +0.08 51 43 247 -1
29JAN26 13.00 C 0.90 1.02 0.90 0.95 +0.05 52 29 132 +2
29JAN26 13.50 C 0.93 0.93 0.93 0.70 0.00 53 2 297 0
29JAN26 14.00 C 0.62 0.70 0.52 0.53 +0.03 56 326 231 +101
29JAN26 14.50 C 0.53 0.55 0.40 0.37 +0.02 56 56 177 +4
29JAN26 15.00 C 0.41 0.41 0.41 0.25 +0.01 56 5 213 +5
29JAN26 15.50 C 0.28 0.28 0.24 0.16 0.00 55 6 70 +3
29JAN26 16.00 C 0.22 0.22 0.22 0.10 -0.01 55 25 50 +15
29JAN26 16.50 C 0.00 0.00 0.00 0.07 0.00 57 0 138 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 50 0
29JAN26 17.50 C 0.08 0.08 0.08 0.03 0.00 58 1 7 0
29JAN26 18.00 C 0.05 0.07 0.05 0.02 - 59 37 37 -
26FEB26 7.50 C 0.00 0.00 0.00 5.99 +0.11 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.74 +0.10 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.49 +0.06 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.27 +0.07 68 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.00 +0.13 52 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.75 +0.21 48 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.51 +0.12 52 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.23 +0.15 0 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.01 +0.09 45 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.78 +0.16 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.56 +0.15 52 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 3.03 +0.14 39 0 62 0
26FEB26 11.00 C 2.47 2.47 2.47 2.57 +0.01 39 1 329 0
26FEB26 11.50 C 0.00 0.00 0.00 2.17 -0.01 43 0 266 0
26FEB26 12.00 C 1.72 1.78 1.72 1.81 +0.09 45 3 328 -3
26FEB26 12.50 C 0.00 0.00 0.00 1.49 +0.04 46 0 357 0
26FEB26 13.00 C 0.00 0.00 0.00 1.20 +0.01 47 0 75 0
26FEB26 13.50 C 1.01 1.01 1.01 0.96 -0.01 48 1 76 +1
26FEB26 14.00 C 1.03 1.03 0.75 0.75 -0.02 48 1,386 1,261 +1,205
26FEB26 14.50 C 0.84 0.84 0.84 0.61 +0.01 49 6 115 0
26FEB26 15.00 C 0.52 0.58 0.52 0.47 0.00 50 28 46 +2
26FEB26 15.50 C 0.00 0.00 0.00 0.35 -0.01 49 0 56 0
26FEB26 16.00 C 0.38 0.39 0.37 0.26 -0.01 49 6 63 0
26FEB26 16.50 C 0.00 0.00 0.00 0.19 -0.01 49 0 33 0
26FEB26 17.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.08 - 50 0 0 -
30MAR26 2.90 C 0.00 0.00 0.00 10.58 +0.15 106 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.48 +0.20 95 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.38 +0.19 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.28 +0.19 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.18 +0.20 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.08 +0.19 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.00 +0.21 127 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.88 +0.19 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.78 +0.19 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.68 +0.18 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.59 +0.19 99 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.49 +0.18 96 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.39 +0.19 92 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.29 +0.19 88 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.19 +0.19 84 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.09 +0.19 79 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.99 +0.19 72 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.89 +0.22 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.79 +0.19 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.69 +0.19 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.59 +0.19 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.49 +0.21 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.24 +0.19 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.00 +0.19 72 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.77 +0.21 85 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.50 +0.14 55 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.25 +0.13 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.00 +0.19 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.75 +0.15 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.51 +0.19 54 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.26 +0.14 48 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.01 +0.13 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.77 +0.13 51 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.52 +0.09 47 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.28 +0.08 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.06 +0.16 55 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.84 +0.21 58 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.53 +0.14 39 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 4.27 +0.12 0 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.03 +0.11 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.90 +0.20 52 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.56 +0.14 37 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 3.13 +0.08 40 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.83 +0.22 49 0 76 0
30MAR26 11.50 C 0.00 0.00 0.00 2.35 +0.04 43 0 52 0
30MAR26 12.00 C 1.92 1.92 1.92 2.02 -0.04 45 15 253 -15
30MAR26 12.50 C 0.00 0.00 0.00 1.82 +0.11 50 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.45 -0.01 46 0 45 0
30MAR26 13.50 C 1.34 1.53 1.29 1.21 -0.02 46 82 133 +82
30MAR26 14.00 C 1.05 1.05 1.00 1.00 -0.04 46 2,176 1,679 +1,664
30MAR26 14.50 C 1.10 1.10 0.85 0.84 -0.02 47 38 57 +37
30MAR26 15.00 C 0.74 0.74 0.74 0.72 +0.01 49 8 71 +7
30MAR26 15.50 C 0.00 0.00 0.00 0.58 0.00 48 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.47 0.00 48 0 112 0
30MAR26 16.50 C 0.00 0.00 0.00 0.37 -0.01 48 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 0.30 -0.01 48 0 13 0
30MAR26 17.50 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.19 - 48 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 4.84 +0.14 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.53 +0.06 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.32 +0.02 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.10 +0.01 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.90 +0.09 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.64 +0.13 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.24 +0.13 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.88 +0.12 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.53 +0.11 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.21 +0.09 45 0 15 0
29APR26 12.50 C 1.98 1.98 1.98 2.04 +0.13 50 15 51 +15
29APR26 13.00 C 1.87 1.87 1.73 1.76 +0.10 50 30 45 +30
29APR26 13.50 C 1.55 1.73 1.55 1.43 -0.01 46 60 75 +45
29APR26 14.00 C 1.35 1.50 1.31 1.24 -0.01 47 60 76 +60
29APR26 14.50 C 1.18 1.25 1.18 1.06 -0.01 47 30 30 +15
29APR26 15.00 C 1.16 1.16 1.16 0.93 +0.02 49 515 530 +500
29APR26 15.50 C 0.00 0.00 0.00 0.79 +0.02 49 0 15 0
29APR26 16.00 C 0.89 0.89 0.89 0.67 +0.02 49 15 15 +15
29APR26 16.50 C 0.00 0.00 0.00 0.56 +0.02 49 0 1 0
29APR26 17.00 C 0.58 0.58 0.58 0.47 +0.01 49 12 12 +12
29APR26 17.50 C 0.00 0.00 0.00 0.39 +0.01 49 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.32 - 48 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 9.81 +0.20 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.71 +0.21 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.61 +0.18 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.52 +0.17 68 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.42 +0.20 64 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.32 +0.16 60 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.22 +0.17 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.09 +0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.02 +0.15 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.92 +0.21 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.83 +0.20 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.69 +0.11 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.63 +0.15 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.49 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.24 +0.04 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.00 +0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.77 +0.17 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.50 +0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.25 +0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.01 +0.04 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.76 +0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.53 +0.07 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.30 +0.14 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.05 +0.07 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.82 +0.13 31 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.59 +0.08 37 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.36 +0.08 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.13 +0.08 40 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.89 +0.07 39 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.68 +0.11 41 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 4.44 +0.04 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.27 +0.11 43 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.05 +0.02 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.87 +0.08 43 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.47 +0.05 43 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 3.12 +0.10 43 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 2.79 +0.08 44 0 15 0
29JUN26 12.00 C 2.60 2.60 2.60 2.50 +0.03 44 24 180 +24
29JUN26 12.50 C 0.00 0.00 0.00 2.22 +0.03 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.97 +0.01 45 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.76 +0.01 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.56 0.00 46 0 16 0
29JUN26 14.50 C 0.00 0.00 0.00 1.40 0.00 47 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.25 +0.01 47 0 15 0
29JUN26 15.50 C 1.16 1.16 1.16 1.11 +0.02 48 15 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.97 +0.01 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.85 +0.01 47 0 52 0
29JUN26 17.00 C 0.91 0.91 0.91 0.74 +0.01 47 15 15 +15
29JUN26 17.50 C 0.00 0.00 0.00 0.64 0.00 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.56 - 47 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 8.83 +0.14 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.73 +0.13 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.63 +0.12 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.49 +0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.29 +0.09 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.00 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.77 +0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.53 +0.10 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.29 +0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.03 +0.06 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.79 +0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.54 +0.05 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.32 +0.07 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.10 +0.06 40 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.87 +0.05 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.66 +0.08 43 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.42 +0.04 41 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.23 +0.03 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.00 +0.04 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.82 +0.06 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.63 +0.06 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.43 +0.05 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.24 +0.04 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.04 +0.10 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.72 +0.06 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.38 +0.04 44 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 3.15 +0.08 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.80 -0.01 45 0 84 0
29SEP26 12.50 C 0.00 0.00 0.00 2.57 0.00 46 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 0.00 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 2.13 +0.01 46 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.96 +0.02 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.79 +0.02 47 0 0 0
29SEP26 15.00 C 1.87 1.87 1.87 1.64 +0.02 47 1 61 +1
29SEP26 15.50 C 0.00 0.00 0.00 1.49 +0.03 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 +0.02 47 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.22 +0.02 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.10 +0.02 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.00 +0.02 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.90 - 47 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 5.73 +0.06 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.53 +0.06 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.33 +0.02 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.15 +0.06 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.96 +0.05 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.81 +0.09 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.60 +0.05 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.43 +0.02 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.27 +0.03 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.96 +0.04 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.66 +0.03 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.39 +0.04 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.13 +0.03 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 +0.03 45 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.68 +0.02 45 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 2.47 0.00 45 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 2.29 -0.02 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.12 -0.02 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.97 -0.02 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.83 0.00 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.71 +0.03 47 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.59 +0.03 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.49 +0.06 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.37 +0.06 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 - 48 0 0 -
TOTAL CALL 5,123 17,345 +3,882
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 128 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 116 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 110 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 87 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 155 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 598 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 1,636 0
29JAN26 10.50 P 0.04 0.04 0.04 0.03 -0.01 59 5 801 -5
29JAN26 11.00 P 0.06 0.06 0.06 0.05 -0.02 55 2 407 0
29JAN26 11.50 P 0.10 0.10 0.10 0.11 -0.03 56 1 193 0
29JAN26 12.00 P 0.16 0.20 0.15 0.19 -0.06 55 13 196 0
29JAN26 12.50 P 0.33 0.34 0.22 0.32 -0.08 55 127 438 +126
29JAN26 13.00 P 0.55 0.55 0.41 0.52 -0.09 56 18 174 +16
29JAN26 13.50 P 0.75 0.75 0.64 0.76 -0.12 56 40 40 +15
29JAN26 14.00 P 1.05 1.09 1.05 1.06 -0.13 57 3 85 0
29JAN26 14.50 P 0.00 0.00 0.00 1.41 -0.10 58 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 1.81 -0.19 60 0 2 0
29JAN26 15.50 P 0.00 0.00 0.00 2.24 -0.07 62 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.70 -0.08 66 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.18 -0.16 71 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.67 -0.12 77 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.04 -0.20 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.54 - 0 0 0 -
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.02 47 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 75 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 -0.01 51 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 730 0
26FEB26 10.50 P 0.12 0.12 0.12 0.09 -0.03 50 17 350 +1
26FEB26 11.00 P 0.17 0.17 0.17 0.15 -0.04 49 10 440 -10
26FEB26 11.50 P 0.26 0.26 0.26 0.23 -0.07 48 16 541 -1
26FEB26 12.00 P 0.29 0.40 0.29 0.36 -0.08 49 14 304 0
26FEB26 12.50 P 0.00 0.00 0.00 0.53 -0.09 49 0 300 0
26FEB26 13.00 P 0.66 0.80 0.66 0.75 -0.09 50 60 107 +60
26FEB26 13.50 P 0.00 0.00 0.00 1.00 -0.11 50 0 15 0
26FEB26 14.00 P 1.31 1.31 1.31 1.30 -0.13 51 15 0 -15
26FEB26 14.50 P 0.00 0.00 0.00 1.63 -0.18 51 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.92 -0.20 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.32 -0.28 48 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.74 -0.29 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.18 -0.30 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.68 -0.14 54 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.21 -0.07 61 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.69 - 63 0 0 -
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 112 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30MAR26 8.25 P 0.03 0.03 0.03 0.01 -0.01 46 5 26 +5
30MAR26 8.50 P 0.03 0.03 0.03 0.02 -0.01 48 5 80 +5
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.03 48 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.03 48 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 -0.03 48 0 331 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 62 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.04 48 0 48 0
30MAR26 11.00 P 0.00 0.00 0.00 0.27 -0.06 47 0 54 0
30MAR26 11.50 P 0.00 0.00 0.00 0.39 -0.08 47 0 45 0
30MAR26 12.00 P 0.00 0.00 0.00 0.55 -0.08 48 0 118 0
30MAR26 12.50 P 0.00 0.00 0.00 0.74 -0.09 48 0 23 0
30MAR26 13.00 P 0.89 0.89 0.89 0.97 -0.09 48 1 54 +1
30MAR26 13.50 P 1.14 1.30 1.14 1.24 -0.10 49 60 76 +60
30MAR26 14.00 P 1.48 1.61 1.48 1.51 -0.14 48 90 90 +90
30MAR26 14.50 P 1.87 1.88 1.75 1.86 -0.16 50 36 51 +36
30MAR26 15.00 P 2.16 2.16 2.03 2.22 -0.19 51 30 60 +30
30MAR26 15.50 P 0.00 0.00 0.00 2.57 -0.22 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.00 -0.19 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.41 -0.21 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.86 -0.14 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.30 -0.16 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.79 - 58 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.28 -0.05 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.39 -0.07 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.53 -0.08 47 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.70 -0.08 47 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.90 -0.09 47 0 15 0
29APR26 13.00 P 1.06 1.20 1.06 1.15 -0.08 48 30 47 +30
29APR26 13.50 P 0.00 0.00 0.00 1.41 -0.10 48 0 17 0
29APR26 14.00 P 1.71 1.78 1.61 1.72 -0.10 49 60 60 +60
29APR26 14.50 P 1.97 1.97 1.91 2.05 -0.13 50 45 60 +45
29APR26 15.00 P 2.39 2.39 2.23 2.40 -0.14 50 45 30 +15
29APR26 15.50 P 2.59 2.59 2.59 2.77 -0.18 51 15 45 +15
29APR26 16.00 P 0.00 0.00 0.00 3.16 -0.18 51 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.57 -0.18 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.00 -0.18 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.43 -0.10 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.87 - 54 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 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 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 6.00 P 0.03 0.03 0.03 0.01 0.00 51 5 6 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 48 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.03 47 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.02 47 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.03 47 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.03 47 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 -0.03 47 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.04 47 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 -0.03 47 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.46 -0.05 47 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 0.61 -0.05 47 0 173 0
29JUN26 11.50 P 0.00 0.00 0.00 0.78 -0.05 47 0 74 0
29JUN26 12.00 P 0.00 0.00 0.00 0.97 -0.06 47 0 15 0
29JUN26 12.50 P 1.24 1.24 1.24 1.18 -0.09 47 15 22 +15
29JUN26 13.00 P 1.34 1.49 1.34 1.42 -0.10 47 13 13 +13
29JUN26 13.50 P 0.00 0.00 0.00 1.69 -0.12 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.00 -0.12 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.32 -0.13 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.67 -0.13 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.02 -0.15 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.40 -0.09 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.79 -0.10 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.20 -0.19 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.62 -0.16 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.05 - 52 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.03 47 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 -0.03 47 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.04 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 -0.04 47 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.75 -0.05 47 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 -0.04 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.13 -0.05 47 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.33 -0.07 47 0 30 0
29SEP26 12.50 P 0.00 0.00 0.00 1.57 -0.09 47 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.83 -0.10 47 0 60 0
29SEP26 13.50 P 2.03 2.03 2.03 2.11 -0.11 47 1 31 +1
29SEP26 14.00 P 0.00 0.00 0.00 2.42 -0.11 47 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.74 -0.12 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.08 -0.13 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.46 -0.16 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.80 -0.19 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.21 -0.09 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.59 -0.13 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.00 -0.12 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.41 - 50 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.31 -0.02 48 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 -0.03 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 -0.02 48 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 -0.04 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.01 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 -0.04 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.03 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 -0.03 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.40 -0.04 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.63 -0.04 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.89 -0.04 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.16 -0.05 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.45 -0.05 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.76 -0.05 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.08 -0.06 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.42 -0.06 49 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 -0.08 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.13 -0.07 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.52 -0.06 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.88 -0.10 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.28 -0.09 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.69 - 51 0 0 -
TOTAL PUT 797 18,953 +613
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$ 5.55
29JAN26 2.70 C 0.00 0.00 0.00 2.85 - 0 0 0 -
29JAN26 2.80 C 0.00 0.00 0.00 2.75 - 0 0 0 -
29JAN26 2.90 C 0.00 0.00 0.00 2.65 - 0 0 0 -
29JAN26 3.00 C 0.00 0.00 0.00 2.56 - 111 0 0 -
29JAN26 3.10 C 0.00 0.00 0.00 2.46 - 105 0 0 -
29JAN26 3.20 C 0.00 0.00 0.00 2.35 - 0 0 0 -
29JAN26 3.30 C 0.00 0.00 0.00 2.25 - 0 0 0 -
29JAN26 3.40 C 0.00 0.00 0.00 2.16 - 89 0 0 -
29JAN26 3.50 C 0.00 0.00 0.00 2.06 - 83 0 0 -
29JAN26 3.60 C 0.00 0.00 0.00 1.95 - 0 0 0 -
29JAN26 3.70 C 0.00 0.00 0.00 1.86 - 73 0 0 -
29JAN26 3.80 C 0.00 0.00 0.00 1.75 - 0 0 0 -
29JAN26 3.90 C 0.00 0.00 0.00 1.66 - 64 0 0 -
29JAN26 4.00 C 0.00 0.00 0.00 1.55 - 0 0 0 -
29JAN26 4.10 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.36 +0.02 50 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.26 +0.02 46 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.16 -0.02 42 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.07 +0.03 51 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.97 +0.04 46 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.88 0.00 48 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.80 +0.04 52 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.69 +0.03 43 0 2 0
29JAN26 5.00 C 0.57 0.57 0.57 0.58 +0.01 33 3 88 -3
29JAN26 5.25 C 0.37 0.38 0.35 0.40 0.00 39 1,026 1,287 -506
29JAN26 5.50 C 0.23 0.24 0.20 0.26 +0.01 42 59 1,246 +10
29JAN26 5.75 C 0.14 0.15 0.12 0.15 0.00 42 79 649 +66
29JAN26 6.00 C 0.08 0.09 0.08 0.09 0.00 44 86 1,178 +27
29JAN26 6.25 C 0.04 0.04 0.04 0.04 -0.01 42 3 891 -3
29JAN26 6.50 C 0.04 0.04 0.03 0.02 0.00 43 120 658 +20
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 117 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 13 0
26FEB26 2.70 C 0.00 0.00 0.00 2.86 - 0 0 0 -
26FEB26 2.80 C 0.00 0.00 0.00 2.76 - 0 0 0 -
26FEB26 2.90 C 0.00 0.00 0.00 2.66 - 0 0 0 -
26FEB26 3.00 C 0.00 0.00 0.00 2.56 - 0 0 0 -
26FEB26 3.10 C 0.00 0.00 0.00 2.46 - 0 0 0 -
26FEB26 3.20 C 0.00 0.00 0.00 2.36 - 0 0 0 -
26FEB26 3.30 C 0.00 0.00 0.00 2.26 - 0 0 0 -
26FEB26 3.40 C 0.00 0.00 0.00 2.16 - 0 0 0 -
26FEB26 3.50 C 0.00 0.00 0.00 2.07 - 59 0 0 -
26FEB26 3.60 C 0.00 0.00 0.00 1.97 - 55 0 0 -
26FEB26 3.70 C 0.00 0.00 0.00 1.88 - 61 0 0 -
26FEB26 3.80 C 0.00 0.00 0.00 1.77 - 48 0 0 -
26FEB26 3.90 C 0.00 0.00 0.00 1.67 - 44 0 0 -
26FEB26 4.00 C 0.00 0.00 0.00 1.58 - 50 0 0 -
26FEB26 4.10 C 0.00 0.00 0.00 1.49 +0.05 53 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.39 +0.05 49 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.30 +0.04 49 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.21 +0.02 49 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.11 0.00 45 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.02 +0.01 44 0 0 0
26FEB26 4.70 C 0.86 0.90 0.86 0.93 +0.05 43 62 79 +55
26FEB26 4.80 C 0.78 0.78 0.78 0.81 -0.01 34 5 7 +5
26FEB26 4.90 C 0.00 0.00 0.00 0.75 +0.03 39 0 30 0
26FEB26 5.00 C 0.62 0.62 0.61 0.66 -0.01 37 4 30 0
26FEB26 5.25 C 0.50 0.50 0.50 0.51 +0.02 40 3 332 0
26FEB26 5.50 C 0.33 0.33 0.33 0.37 +0.02 40 1 459 0
26FEB26 5.75 C 0.00 0.00 0.00 0.27 +0.01 42 0 518 0
26FEB26 6.00 C 0.19 0.19 0.19 0.18 0.00 41 15 440 +15
26FEB26 6.25 C 0.00 0.00 0.00 0.12 0.00 41 0 935 0
26FEB26 6.50 C 0.00 0.00 0.00 0.08 0.00 42 0 503 0
26FEB26 6.75 C 0.00 0.00 0.00 0.05 0.00 42 0 326 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 0.00 41 0 93 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 48 0 14 0
26FEB26 8.25 C 0.02 0.02 0.02 0.01 0.00 52 100 104 +98
30MAR26 2.70 C 0.00 0.00 0.00 2.87 - 61 0 0 -
30MAR26 2.80 C 0.00 0.00 0.00 2.77 - 56 0 0 -
30MAR26 2.90 C 0.00 0.00 0.00 2.66 - 0 0 0 -
30MAR26 3.00 C 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.48 +0.02 61 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.38 +0.01 57 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.19 -0.01 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.09 +0.02 55 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.99 -0.01 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.89 -0.02 48 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.80 +0.01 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.70 +0.04 47 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.60 -0.01 44 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.51 +0.03 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.43 +0.01 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.33 +0.04 44 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.24 0.00 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.16 +0.02 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.08 +0.01 44 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.99 +0.03 42 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.91 +0.02 41 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.85 0.00 43 0 0 0
30MAR26 5.00 C 0.74 0.74 0.74 0.80 +0.05 45 3 510 0
30MAR26 5.25 C 0.58 0.58 0.58 0.64 +0.02 44 2 112 +1
30MAR26 5.50 C 0.00 0.00 0.00 0.49 0.00 42 0 783 0
30MAR26 5.75 C 0.00 0.00 0.00 0.39 +0.01 43 0 279 0
30MAR26 6.00 C 0.30 0.30 0.27 0.30 -0.01 43 61 701 +57
30MAR26 6.25 C 0.00 0.00 0.00 0.22 -0.01 43 0 124 0
30MAR26 6.50 C 0.00 0.00 0.00 0.17 0.00 43 0 262 0
30MAR26 6.75 C 0.15 0.15 0.15 0.12 -0.01 43 50 276 +10
30MAR26 7.00 C 0.11 0.11 0.11 0.09 -0.01 43 40 568 +40
30MAR26 7.25 C 0.12 0.12 0.12 0.07 0.00 44 126 839 +126
30MAR26 7.50 C 0.00 0.00 0.00 0.05 0.00 44 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 0.00 45 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 46 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 45 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 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 2.70 C 0.00 0.00 0.00 2.87 - 0 0 0 -
29APR26 2.80 C 0.00 0.00 0.00 2.79 - 65 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 2.69 - 61 0 0 -
29APR26 3.00 C 0.00 0.00 0.00 2.57 - 0 0 0 -
29APR26 3.10 C 0.00 0.00 0.00 2.48 - 43 0 0 -
29APR26 3.20 C 0.00 0.00 0.00 2.40 - 57 0 0 -
29APR26 3.30 C 0.00 0.00 0.00 2.30 - 54 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 2.19 - 45 0 0 -
29APR26 3.50 C 0.00 0.00 0.00 2.09 - 42 0 0 -
29APR26 3.60 C 0.00 0.00 0.00 2.01 - 49 0 0 -
29APR26 3.70 C 0.00 0.00 0.00 1.91 - 46 0 0 -
29APR26 3.80 C 0.00 0.00 0.00 1.80 - 39 0 0 -
29APR26 3.90 C 0.00 0.00 0.00 1.71 - 41 0 0 -
29APR26 4.00 C 0.00 0.00 0.00 1.64 - 46 0 0 -
29APR26 4.10 C 0.00 0.00 0.00 1.54 0.00 43 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.46 -0.01 44 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.37 -0.02 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.28 -0.02 42 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.21 -0.01 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.13 -0.02 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.05 +0.03 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.00 +0.03 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.91 +0.03 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.85 +0.01 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.59 +0.03 44 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.47 +0.01 43 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
29APR26 6.25 C 0.33 0.33 0.33 0.31 +0.01 44 22 22 +22
29APR26 6.50 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.07 - 44 0 0 -
29JUN26 2.70 C 0.00 0.00 0.00 2.88 - 0 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 2.82 - 60 0 0 -
29JUN26 2.90 C 0.00 0.00 0.00 2.69 - 24 0 0 -
29JUN26 3.00 C 0.00 0.00 0.00 2.63 - 57 0 0 -
29JUN26 3.10 C 0.00 0.00 0.00 2.53 - 54 0 0 -
29JUN26 3.20 C 0.00 0.00 0.00 2.44 - 54 0 0 -
29JUN26 3.30 C 0.00 0.00 0.00 2.31 -0.02 41 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.23 0.00 46 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.13 -0.02 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.06 +0.01 48 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.94 -0.02 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.86 -0.02 42 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.78 -0.01 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.70 -0.01 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.65 +0.03 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.53 -0.01 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.45 -0.02 42 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.40 +0.03 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.30 0.00 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.25 +0.01 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.17 0.00 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.10 0.00 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.04 0.00 43 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.98 -0.01 43 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 0.85 0.00 44 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.73 0.00 44 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.62 0.00 44 0 357 0
29JUN26 6.00 C 0.53 0.53 0.53 0.53 -0.01 44 1 181 +1
29JUN26 6.25 C 0.00 0.00 0.00 0.45 -0.01 44 0 454 0
29JUN26 6.50 C 0.38 0.38 0.38 0.38 0.00 44 1 57 -1
29JUN26 6.75 C 0.00 0.00 0.00 0.32 0.00 44 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 -0.01 44 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 0.00 44 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 -0.01 44 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 0.00 44 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 0.00 45 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 0.00 44 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 44 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 44 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 2.95 - 55 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 2.83 - 45 0 0 -
29SEP26 2.90 C 0.00 0.00 0.00 2.76 - 51 0 0 -
29SEP26 3.00 C 0.00 0.00 0.00 2.67 - 51 0 0 -
29SEP26 3.10 C 0.00 0.00 0.00 2.58 - 50 0 0 -
29SEP26 3.20 C 0.00 0.00 0.00 2.49 - 49 0 0 -
29SEP26 3.30 C 0.00 0.00 0.00 2.40 - 49 0 0 -
29SEP26 3.40 C 0.00 0.00 0.00 2.31 - 48 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 2.19 - 42 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 2.14 - 47 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 2.06 - 47 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 1.98 - 47 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 1.87 - 43 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 1.79 - 43 0 0 -
29SEP26 4.10 C 0.00 0.00 0.00 1.71 -0.03 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.66 -0.01 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.59 0.00 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.51 -0.01 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.46 0.00 44 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.41 +0.01 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.33 0.00 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.27 -0.01 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.25 +0.02 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.16 -0.01 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.04 0.00 45 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 +0.01 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.82 -0.01 45 0 0 0
29SEP26 6.00 C 0.67 0.67 0.67 0.74 0.00 46 40 38 -32
29SEP26 6.25 C 0.00 0.00 0.00 0.66 0.00 46 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.58 -0.01 46 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 -0.01 46 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.01 46 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 -0.01 45 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 0.00 46 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 0.00 46 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 -0.01 45 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 35 0
30DEC26 2.70 C 0.00 0.00 0.00 2.99 - 52 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 2.90 - 51 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 2.81 - 50 0 0 -
30DEC26 3.00 C 0.00 0.00 0.00 2.73 - 51 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 2.60 - 43 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 2.56 - 49 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 2.44 - 44 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 2.39 - 48 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 2.29 - 46 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 2.23 - 47 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 2.15 - 47 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 2.08 - 47 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 1.97 - 44 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 1.93 - 46 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 1.84 0.00 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.80 +0.02 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.73 +0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.64 -0.01 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.61 +0.01 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.55 +0.01 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.49 +0.01 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.44 +0.01 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.38 +0.01 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.30 -0.02 44 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.19 -0.01 45 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.10 0.00 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.01 +0.01 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.92 +0.01 47 0 3 0
30DEC26 6.25 C 0.00 0.00 0.00 0.84 0.00 47 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 +0.01 47 0 14 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 +0.01 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 +0.02 48 0 9 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 +0.01 47 0 0 0
TOTAL CALL 1,912 21,340 +8
29JAN26 2.70 P 0.00 0.00 0.00 0.01 - 143 0 0 -
29JAN26 2.80 P 0.00 0.00 0.00 0.01 - 137 0 0 -
29JAN26 2.90 P 0.00 0.00 0.00 0.01 - 131 0 0 -
29JAN26 3.00 P 0.00 0.00 0.00 0.01 - 125 0 0 -
29JAN26 3.10 P 0.00 0.00 0.00 0.01 - 119 0 0 -
29JAN26 3.20 P 0.00 0.00 0.00 0.01 - 113 0 0 -
29JAN26 3.30 P 0.00 0.00 0.00 0.01 - 107 0 0 -
29JAN26 3.40 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29JAN26 3.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
29JAN26 3.60 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29JAN26 3.70 P 0.00 0.00 0.00 0.01 - 86 0 0 -
29JAN26 3.80 P 0.00 0.00 0.00 0.01 - 81 0 0 -
29JAN26 3.90 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29JAN26 4.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 156 0
29JAN26 4.70 P 0.02 0.02 0.02 0.01 -0.01 40 10 85 -6
29JAN26 4.80 P 0.03 0.03 0.03 0.02 -0.01 42 5 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 418 0
29JAN26 5.00 P 0.06 0.06 0.06 0.05 0.00 44 101 397 -100
29JAN26 5.25 P 0.12 0.12 0.12 0.10 -0.02 41 50 540 -50
29JAN26 5.50 P 0.23 0.23 0.23 0.20 -0.02 42 5 801 +3
29JAN26 5.75 P 0.39 0.39 0.39 0.35 -0.02 43 260 583 -260
29JAN26 6.00 P 0.00 0.00 0.00 0.51 -0.05 39 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 0.75 0.00 48 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 0.99 -0.02 54 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.22 0.00 54 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.46 -0.03 56 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.71 -0.01 62 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.97 0.00 76 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.21 -0.01 75 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.46 -0.05 80 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.72 -0.03 94 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.96 -0.01 91 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.22 -0.04 105 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.47 -0.02 110 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 - 95 0 0 -
26FEB26 2.80 P 0.00 0.00 0.00 0.01 - 91 0 0 -
26FEB26 2.90 P 0.00 0.00 0.00 0.01 - 87 0 0 -
26FEB26 3.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
26FEB26 3.10 P 0.00 0.00 0.00 0.01 - 79 0 0 -
26FEB26 3.20 P 0.00 0.00 0.00 0.01 - 75 0 0 -
26FEB26 3.30 P 0.00 0.00 0.00 0.01 - 71 0 0 -
26FEB26 3.40 P 0.00 0.00 0.00 0.01 - 67 0 0 -
26FEB26 3.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
26FEB26 3.60 P 0.00 0.00 0.00 0.01 - 60 0 0 -
26FEB26 3.70 P 0.00 0.00 0.00 0.01 - 57 0 0 -
26FEB26 3.80 P 0.00 0.00 0.00 0.01 - 54 0 0 -
26FEB26 3.90 P 0.00 0.00 0.00 0.01 - 51 0 0 -
26FEB26 4.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 0.00 41 0 49 0
26FEB26 4.50 P 0.00 0.00 0.00 0.03 0.00 41 0 320 0
26FEB26 4.60 P 0.00 0.00 0.00 0.04 -0.01 41 0 222 0
26FEB26 4.70 P 0.00 0.00 0.00 0.06 0.00 43 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.07 -0.01 41 0 853 0
26FEB26 4.90 P 0.00 0.00 0.00 0.09 -0.01 41 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.12 0.00 42 0 638 0
26FEB26 5.25 P 0.00 0.00 0.00 0.19 -0.02 40 0 259 0
26FEB26 5.50 P 0.00 0.00 0.00 0.30 -0.02 40 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.44 -0.03 41 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.60 -0.04 40 0 401 0
26FEB26 6.25 P 0.00 0.00 0.00 0.82 -0.02 44 0 45 0
26FEB26 6.50 P 1.10 1.10 1.10 1.03 +0.01 45 1 0 -1
26FEB26 6.75 P 0.00 0.00 0.00 1.26 -0.03 48 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.49 -0.04 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.73 -0.01 52 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.97 -0.02 53 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.22 -0.02 57 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.48 -0.03 65 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.72 -0.03 66 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 - 75 0 0 -
30MAR26 2.80 P 0.00 0.00 0.00 0.01 - 71 0 0 -
30MAR26 2.90 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30MAR26 3.00 P 0.01 0.01 0.01 0.01 0.00 65 50 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 0.01 -0.01 40 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 43 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 44 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 -0.01 43 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 0.00 45 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.08 0.00 44 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.10 0.00 43 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.12 0.00 43 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.14 -0.01 43 0 292 0
30MAR26 4.90 P 0.00 0.00 0.00 0.16 -0.02 42 0 260 0
30MAR26 5.00 P 0.21 0.22 0.21 0.19 -0.02 41 300 825 -36
30MAR26 5.25 P 0.00 0.00 0.00 0.29 -0.01 42 0 460 0
30MAR26 5.50 P 0.00 0.00 0.00 0.41 -0.02 43 0 852 0
30MAR26 5.75 P 0.00 0.00 0.00 0.55 -0.03 43 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.71 -0.03 43 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 0.91 -0.03 45 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.11 -0.03 46 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.32 +0.01 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.55 -0.03 50 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.78 -0.03 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.02 -0.03 54 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.26 +0.02 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.50 -0.01 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.74 -0.03 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.98 +0.01 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.22 -0.04 60 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.47 -0.04 63 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.73 0.00 69 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.97 -0.02 68 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29APR26 2.80 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29APR26 2.90 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29APR26 3.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29APR26 3.10 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29APR26 3.20 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29APR26 3.30 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29APR26 3.40 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29APR26 3.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29APR26 3.60 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29APR26 3.70 P 0.00 0.00 0.00 0.02 - 43 0 0 -
29APR26 3.80 P 0.00 0.00 0.00 0.03 - 45 0 0 -
29APR26 3.90 P 0.00 0.00 0.00 0.04 - 45 0 0 -
29APR26 4.00 P 0.00 0.00 0.00 0.05 - 45 0 0 -
29APR26 4.10 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.14 0.00 43 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.19 -0.01 42 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.22 -0.01 42 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29APR26 5.25 P 0.36 0.36 0.36 0.35 -0.02 42 285 285 +285
29APR26 5.50 P 0.00 0.00 0.00 0.47 -0.03 42 0 300 0
29APR26 5.75 P 0.00 0.00 0.00 0.62 -0.03 43 0 300 0
29APR26 6.00 P 0.00 0.00 0.00 0.78 -0.03 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.95 -0.05 43 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.15 -0.04 44 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.37 +0.01 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.59 -0.02 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.82 -0.01 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.05 -0.02 51 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 - 53 0 0 -
29JUN26 2.70 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 2.80 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29JUN26 2.90 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29JUN26 3.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29JUN26 3.10 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29JUN26 3.20 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 39 0 42 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 41 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 45 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 0.00 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.01 44 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 0.00 45 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 -0.01 44 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 -0.01 44 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.01 43 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.01 43 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 -0.01 43 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 -0.01 43 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.37 -0.01 43 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.47 -0.01 43 0 210 0
29JUN26 5.50 P 0.61 0.64 0.61 0.60 -0.01 43 572 830 +519
29JUN26 5.75 P 0.00 0.00 0.00 0.74 -0.02 43 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 0.91 -0.02 44 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.09 -0.02 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.28 -0.03 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.48 -0.02 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.68 -0.03 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.90 -0.02 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 0.00 49 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 -0.01 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 0.00 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.82 +0.01 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.05 0.00 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.26 -0.01 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.51 -0.01 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.75 +0.02 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.00 -0.01 57 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29SEP26 2.90 P 0.00 0.00 0.00 0.02 - 43 0 0 -
29SEP26 3.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
29SEP26 3.10 P 0.00 0.00 0.00 0.04 - 45 0 0 -
29SEP26 3.20 P 0.00 0.00 0.00 0.05 - 45 0 0 -
29SEP26 3.30 P 0.00 0.00 0.00 0.06 - 45 0 0 -
29SEP26 3.40 P 0.00 0.00 0.00 0.08 - 46 0 0 -
29SEP26 3.50 P 0.00 0.00 0.00 0.09 - 46 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.11 - 46 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.12 - 45 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.14 - 45 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.16 - 45 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.19 - 46 0 0 -
29SEP26 4.10 P 0.00 0.00 0.00 0.21 0.00 45 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 0.00 46 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 0.00 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 0.00 45 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 -0.02 44 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 0.00 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 0.00 45 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 -0.01 45 0 9 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 0.00 45 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.77 -0.01 45 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 -0.02 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 -0.02 45 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 -0.02 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.43 -0.02 47 0 11 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 -0.02 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.82 -0.01 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 -0.01 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.23 -0.01 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.43 -0.04 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.67 -0.02 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.90 -0.01 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.10 -0.03 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.32 -0.04 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.57 0.00 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.82 +0.01 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.02 -0.02 51 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 - 47 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.05 - 47 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.06 - 47 0 0 -
30DEC26 3.00 P 0.00 0.00 0.00 0.08 - 48 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.09 - 48 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.10 - 47 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.12 - 47 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.14 - 47 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.16 - 47 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.18 - 47 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.20 - 47 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.22 - 47 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.25 - 47 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.28 - 47 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.01 47 0 35 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 0.00 47 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 0.00 46 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 0.00 46 0 5 0
30DEC26 4.60 P 0.48 0.48 0.48 0.47 -0.01 46 3 4 +3
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.01 46 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 0.00 46 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 0.00 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 0.00 46 0 3 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 0.00 46 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 0.00 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 0.00 46 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 0.00 46 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 -0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.57 -0.01 48 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.78 +0.02 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 0.00 48 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.16 +0.01 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.35 0.00 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.58 +0.02 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 0.00 50 0 0 0
TOTAL PUT 1,642 21,789 +357
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$ 55.22
29JAN26 41.00 C 0.00 0.00 0.00 14.55 +0.14 80 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.28 -0.10 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.59 +0.30 71 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.64 +0.27 69 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.30 -0.05 26 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.44 +0.20 47 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.32 +0.01 29 0 0 0
29JAN26 48.00 C 7.20 7.20 7.20 7.33 -0.10 28 5 75 -5
29JAN26 49.00 C 0.00 0.00 0.00 6.36 +0.08 27 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.38 -0.06 25 0 5 0
29JAN26 52.50 C 2.67 2.68 2.67 3.02 0.00 20 2 294 0
29JAN26 55.00 C 1.16 1.16 1.16 1.16 -0.02 18 25 583 +25
29JAN26 57.50 C 0.00 0.00 0.00 0.29 +0.01 18 0 728 0
29JAN26 60.00 C 0.09 0.09 0.07 0.04 0.00 18 259 475 +250
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.55 +0.14 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.52 -0.14 43 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.66 +0.16 46 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.67 +0.30 43 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.40 -0.07 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.44 +0.02 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.38 0.00 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.41 -0.21 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.44 -0.05 16 0 0 0
26FEB26 50.00 C 5.20 5.20 5.20 5.65 +0.01 22 5 5 +5
26FEB26 52.50 C 0.00 0.00 0.00 3.26 -0.10 16 0 322 0
26FEB26 55.00 C 1.62 1.62 1.62 1.65 -0.08 17 5 296 -5
26FEB26 57.50 C 0.78 0.78 0.78 0.71 +0.01 18 1 51 0
26FEB26 60.00 C 0.00 0.00 0.00 0.23 +0.01 18 0 7 0
26FEB26 62.50 C 0.00 0.00 0.00 0.06 0.00 18 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 28 0 0 0
26FEB26 75.00 C 0.01 0.01 0.01 0.01 0.00 31 100 100 +100
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.41 +0.04 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.42 +0.23 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.42 +0.21 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.43 -0.20 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.44 +0.15 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.44 +0.05 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.45 0.00 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.46 +0.10 31 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.46 -0.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.47 +0.04 24 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.48 -0.04 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.50 -0.01 28 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 14.55 -0.03 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.52 -0.14 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.66 +0.16 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.67 +0.23 30 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.42 -0.05 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.83 +0.03 30 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.84 +0.04 27 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.67 +0.05 20 0 24 0
30MAR26 49.00 C 6.45 6.45 6.45 6.90 +0.29 23 1 6 +1
30MAR26 50.00 C 0.00 0.00 0.00 5.72 -0.23 16 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 3.73 -0.11 17 0 90 0
30MAR26 55.00 C 0.00 0.00 0.00 2.17 -0.07 17 0 284 0
30MAR26 57.50 C 1.25 1.25 1.09 1.17 -0.03 18 47 133 -7
30MAR26 60.00 C 0.65 0.65 0.65 0.56 +0.01 18 25 555 0
30MAR26 62.50 C 0.00 0.00 0.00 0.23 0.00 18 0 98 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 0.00 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 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 13.52 -0.14 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.66 +0.13 23 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.67 +0.13 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.50 -0.44 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.83 -0.12 23 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.84 -0.02 21 0 0 0
29APR26 48.00 C 7.47 7.47 7.47 7.67 -0.03 12 1 1 +1
29APR26 49.00 C 0.00 0.00 0.00 6.90 +0.01 18 0 0 0
29APR26 50.00 C 6.00 6.00 6.00 5.90 -0.10 15 1 1 +1
29APR26 52.50 C 4.15 4.21 3.98 4.05 -0.10 17 7 7 +7
29APR26 55.00 C 0.00 0.00 0.00 2.57 -0.07 18 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.55 -0.03 18 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.86 +0.01 19 0 45 0
29APR26 62.50 C 0.00 0.00 0.00 0.43 +0.01 19 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 5 0
29APR26 67.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 21.44 -0.01 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.45 -0.05 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.46 -0.22 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.46 -0.15 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.47 -0.24 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.48 -0.25 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.50 -0.07 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.55 -0.03 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.52 -0.14 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.66 +0.13 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.67 -0.03 0 0 0 0
29JUN26 45.00 C 10.71 10.71 10.71 10.68 -0.26 0 1 1 +1
29JUN26 46.00 C 0.00 0.00 0.00 10.15 +0.20 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.87 0.00 8 0 3 0
29JUN26 48.00 C 8.30 8.30 8.00 8.02 -0.31 14 5 6 +5
29JUN26 49.00 C 7.00 7.00 7.00 7.21 -0.10 16 1 6 +1
29JUN26 50.00 C 6.51 6.51 6.30 6.43 -0.08 16 4 1,289 +4
29JUN26 52.50 C 4.69 4.69 4.69 4.79 +0.05 18 1 1,826 +1
29JUN26 55.00 C 0.00 0.00 0.00 3.26 -0.10 18 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.16 -0.07 18 0 84 0
29JUN26 60.00 C 1.52 1.53 1.40 1.38 -0.14 18 23 73 +20
29JUN26 62.50 C 0.00 0.00 0.00 0.87 -0.07 19 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.50 -0.05 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.28 -0.03 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.56 -0.08 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.56 -0.16 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.58 -0.30 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.67 -0.30 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.79 -0.22 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.92 -0.09 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.15 -0.05 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.27 -0.11 17 0 0 0
29SEP26 48.00 C 8.50 8.50 8.50 8.49 -0.08 17 1 1 +1
29SEP26 49.00 C 0.00 0.00 0.00 7.74 -0.01 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.03 -0.02 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.43 -0.03 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 4.09 -0.04 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.01 -0.04 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.16 -0.04 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.60 -0.05 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.09 -0.04 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.74 -0.03 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 -0.01 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.75 -0.13 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.89 -0.08 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.06 +0.03 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.25 +0.02 16 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.47 +0.02 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.72 +0.02 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.00 +0.02 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.31 +0.02 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.64 +0.01 19 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 6.13 -0.18 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.84 0.00 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.77 +0.01 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.88 0.00 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.21 -0.02 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.71 0.00 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.25 0.00 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.90 0.00 20 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.46 0.00 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
TOTAL CALL 520 8,546 +406
29JAN26 41.00 P 0.01 0.01 0.01 0.01 0.00 48 527 527 +527
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 0.03 0.03 0.01 0.00 24 10 199 0
29JAN26 49.00 P 0.08 0.08 0.08 0.01 0.00 21 15 163 0
29JAN26 50.00 P 0.06 0.10 0.06 0.02 0.00 20 6,938 6,602 +6,507
29JAN26 52.50 P 0.15 0.23 0.14 0.16 0.00 18 310 398 +218
29JAN26 55.00 P 0.76 0.92 0.76 0.85 +0.01 18 13 727 +3
29JAN26 57.50 P 2.41 2.49 2.41 2.49 +0.05 18 2 81 +1
29JAN26 60.00 P 4.60 4.60 4.60 4.78 -0.04 0 1 1 +1
29JAN26 62.50 P 0.00 0.00 0.00 7.28 -0.04 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 9.78 -0.04 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.28 -0.04 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.78 -0.04 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.28 -0.04 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.78 -0.04 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.28 -0.04 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 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 23 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 0.00 18 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 18 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 0.00 18 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.10 0.00 18 0 229 0
26FEB26 52.50 P 0.44 0.46 0.42 0.44 +0.02 18 21 159 -1
26FEB26 55.00 P 0.00 0.00 0.00 1.31 +0.06 18 0 185 0
26FEB26 57.50 P 0.00 0.00 0.00 2.87 +0.07 19 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 4.94 +0.04 20 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.28 -0.04 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.78 -0.04 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.28 -0.04 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.78 -0.04 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.28 -0.04 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.78 -0.04 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.28 -0.04 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 46 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 37 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 20 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 0.00 19 0 60 0
30MAR26 46.00 P 0.10 0.10 0.10 0.03 0.00 19 51 71 +51
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.10 0.00 18 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.17 0.00 18 0 71 0
30MAR26 50.00 P 0.33 0.36 0.33 0.27 -0.01 18 30 191 +30
30MAR26 52.50 P 0.00 0.00 0.00 0.77 -0.01 18 0 256 0
30MAR26 55.00 P 1.70 1.70 1.67 1.74 +0.02 19 11 26 +1
30MAR26 57.50 P 0.00 0.00 0.00 3.23 +0.06 19 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 5.20 +0.01 20 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 7.50 +0.15 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.04 +0.22 29 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.65 +0.33 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.95 +0.13 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.28 -0.04 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.86 +0.04 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.40 -0.21 45 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 0.01 -0.01 18 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.19 0.00 18 0 10 0
29APR26 49.00 P 0.00 0.00 0.00 0.29 -0.01 18 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.44 0.00 18 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.03 -0.01 19 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 2.03 +0.02 19 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 3.49 -0.02 19 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.38 -0.03 20 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.60 -0.04 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.04 +0.03 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.65 +0.33 31 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.95 +0.13 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.28 -0.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.86 +0.04 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.40 -0.21 40 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 23 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 0.01 -0.01 19 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.19 -0.04 18 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 0.29 -0.03 19 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.41 -0.05 19 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.56 -0.07 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.76 -0.07 19 0 138 0
29JUN26 52.50 P 0.00 0.00 0.00 1.46 -0.10 19 0 56 0
29JUN26 55.00 P 2.73 2.73 2.73 2.52 -0.11 19 15 59 +15
29JUN26 57.50 P 0.00 0.00 0.00 3.95 -0.11 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.72 -0.10 20 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.80 0.00 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.13 +0.12 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.65 +0.33 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.95 +0.13 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.31 -0.07 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.86 +0.04 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.40 -0.21 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.34 -0.02 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.46 -0.03 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.59 -0.04 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.77 -0.04 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.98 -0.05 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.22 -0.04 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.50 -0.06 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.38 -0.07 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.54 -0.08 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.97 -0.08 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.63 -0.06 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.52 -0.07 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.59 -0.08 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.85 -0.04 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.25 +0.39 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.56 +0.06 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.94 +0.12 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.40 -0.21 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.34 -0.01 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.44 -0.01 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.72 -0.01 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.90 -0.01 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.11 -0.01 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.35 -0.01 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.63 -0.02 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.93 -0.02 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.86 -0.03 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.05 -0.03 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.46 -0.04 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.10 -0.03 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.92 -0.04 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.92 -0.04 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.08 -0.04 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.38 -0.04 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.81 +0.02 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.26 +0.23 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.61 0.00 29 0 0 0
TOTAL PUT 7,944 11,706 +7,353
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 81.50
29JAN26 57.50 C 0.00 0.00 0.00 24.10 -1.34 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.61 -1.83 43 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.68 -0.52 80 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.62 -1.15 33 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.13 -1.61 30 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.00 -1.18 47 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 9.30 -1.28 32 0 5 0
29JAN26 75.00 C 0.00 0.00 0.00 7.03 -1.18 31 0 45 0
29JAN26 77.50 C 5.01 5.17 4.95 4.93 -0.93 29 90 482 +43
29JAN26 80.00 C 0.00 0.00 0.00 3.20 -0.77 28 0 1,640 0
29JAN26 82.50 C 2.20 2.20 1.92 1.92 -0.58 28 11 1,345 +11
29JAN26 85.00 C 1.17 1.17 1.15 1.08 -0.42 29 76 1,548 -16
29JAN26 87.50 C 0.64 0.64 0.64 0.53 -0.28 29 1 1,175 0
29JAN26 90.00 C 0.00 0.00 0.00 0.24 -0.16 29 0 950 0
29JAN26 92.50 C 0.20 0.20 0.16 0.10 -0.08 29 37 3,212 +30
29JAN26 95.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 24.47 -1.45 55 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.39 -1.05 62 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.68 -0.99 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.29 -0.48 46 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.53 -1.21 34 0 0 0
26FEB26 70.00 C 12.80 12.80 12.50 12.09 -1.25 30 13 13 +13
26FEB26 72.50 C 0.00 0.00 0.00 10.03 -1.03 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.89 -0.81 30 0 0 0
26FEB26 77.50 C 6.11 6.11 6.11 5.89 -1.02 28 30 1,460 +30
26FEB26 80.00 C 0.00 0.00 0.00 4.31 -0.72 27 0 449 0
26FEB26 82.50 C 2.99 2.99 2.99 2.99 -0.65 27 10 511 -10
26FEB26 85.00 C 2.18 2.18 2.18 2.09 -0.47 28 21 596 +21
26FEB26 87.50 C 1.52 1.52 1.41 1.35 -0.39 27 13 411 -12
26FEB26 90.00 C 1.03 1.03 1.03 0.84 -0.28 27 30 552 0
26FEB26 92.50 C 0.00 0.00 0.00 0.50 -0.19 27 0 36 0
26FEB26 95.00 C 0.00 0.00 0.00 0.29 -0.12 27 0 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.16 -0.08 27 0 145 0
26FEB26 100.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 96 0
26FEB26 102.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 29.35 -1.42 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.94 -1.28 39 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.47 -1.85 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.39 -1.36 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.68 -1.60 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.50 -0.99 37 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 14.53 -1.63 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.58 -1.38 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.35 -1.67 27 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 8.93 -0.52 31 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 7.18 -0.79 30 0 326 0
30MAR26 80.00 C 0.00 0.00 0.00 5.72 -0.71 30 0 578 0
30MAR26 82.50 C 0.00 0.00 0.00 4.51 -0.62 30 0 555 0
30MAR26 85.00 C 3.65 3.65 3.65 3.53 -0.52 31 28 1,609 +28
30MAR26 87.50 C 0.00 0.00 0.00 2.68 -0.49 30 0 1,321 0
30MAR26 90.00 C 0.00 0.00 0.00 1.99 -0.41 30 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.45 -0.33 30 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.05 -0.25 30 0 317 0
30MAR26 97.50 C 0.00 0.00 0.00 0.74 -0.20 30 0 437 0
30MAR26 100.00 C 0.00 0.00 0.00 0.52 -0.15 30 0 268 0
30MAR26 102.50 C 0.00 0.00 0.00 0.36 -0.11 30 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.24 -0.09 30 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.16 -0.06 30 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 24.75 -1.75 37 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.39 -1.61 36 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.68 -1.82 26 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.50 -1.53 29 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.75 -1.13 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.08 -1.51 28 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 11.63 -0.39 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.58 -1.18 30 0 0 0
29APR26 77.50 C 8.20 8.20 7.91 7.95 -0.76 30 537 1,706 +492
29APR26 80.00 C 6.84 6.84 6.55 6.54 -0.74 30 80 288 +80
29APR26 82.50 C 0.00 0.00 0.00 5.34 -0.66 30 0 29 0
29APR26 85.00 C 0.00 0.00 0.00 4.34 -0.56 30 0 46 0
29APR26 87.50 C 0.00 0.00 0.00 3.44 -0.56 30 0 33 0
29APR26 90.00 C 0.00 0.00 0.00 2.69 -0.48 30 0 52 0
29APR26 92.50 C 0.00 0.00 0.00 2.08 -0.41 30 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 1.59 -0.34 30 0 26 0
29APR26 97.50 C 0.00 0.00 0.00 1.20 -0.28 30 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.90 -0.23 30 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.67 -0.18 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.49 -0.15 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.81 -1.69 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.46 -1.73 32 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 20.18 -1.50 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.14 -0.89 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.80 -1.16 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.81 -1.35 30 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.99 -0.61 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.31 -1.28 29 0 143 0
29JUN26 77.50 C 0.00 0.00 0.00 9.09 -0.79 31 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 7.70 -0.85 31 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.36 -0.68 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 5.37 -0.59 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 4.49 -0.65 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.71 -0.57 30 0 1,496 0
29JUN26 92.50 C 0.00 0.00 0.00 3.05 -0.47 30 0 237 0
29JUN26 95.00 C 0.00 0.00 0.00 2.47 -0.45 30 0 132 0
29JUN26 97.50 C 0.00 0.00 0.00 2.01 -0.38 30 0 48 0
29JUN26 100.00 C 0.00 0.00 0.00 1.62 -0.32 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.29 -0.29 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.01 -0.21 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.79 -0.21 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.63 -0.16 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.49 -0.15 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.39 -0.11 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.30 -0.10 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.24 -0.07 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.18 -0.07 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.11 -0.04 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 25.14 -1.36 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.37 -0.82 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.66 -1.34 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.52 -1.10 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.43 -1.41 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.75 -0.94 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.22 -1.67 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.74 -1.21 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.85 -0.74 31 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.18 -0.94 30 0 160 0
29SEP26 82.50 C 0.00 0.00 0.00 8.11 -0.72 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.09 -0.70 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.23 -0.63 30 0 30 0
29SEP26 90.00 C 5.74 5.74 5.74 5.48 -0.57 30 9 3,061 0
29SEP26 92.50 C 0.00 0.00 0.00 4.83 -0.52 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.27 -0.47 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.77 -0.42 31 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 3.23 -0.45 31 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.80 -0.39 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.38 -0.30 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.00 -0.36 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.70 -0.35 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.46 -0.23 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.25 -0.22 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.05 -0.20 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.90 -0.20 31 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 25.14 -1.36 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.43 -1.17 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.19 -1.09 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.23 -1.69 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.53 -0.97 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.95 -0.87 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.47 -0.83 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.07 -0.80 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.82 -0.72 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.60 -0.72 29 0 31 0
30DEC26 82.50 C 9.35 9.35 9.35 9.55 -0.63 29 1 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.52 -0.63 30 0 1,542 0
30DEC26 87.50 C 0.00 0.00 0.00 7.64 -0.55 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 6.80 -0.54 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.07 -0.45 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.43 -0.45 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 4.91 -0.39 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.39 -0.41 30 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.95 -0.39 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.52 -0.31 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.10 -0.31 31 0 3 0
TOTAL CALL 987 43,673 +710
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29JAN26 67.50 P 0.05 0.05 0.05 0.01 0.00 30 15 140 -10
29JAN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.11 +0.03 29 0 503 0
29JAN26 75.00 P 0.37 0.40 0.37 0.32 +0.09 29 21 847 +21
29JAN26 77.50 P 0.75 0.82 0.75 0.78 +0.20 29 46 1,130 +46
29JAN26 80.00 P 1.42 1.50 1.42 1.56 +0.31 28 76 2,453 +26
29JAN26 82.50 P 2.62 2.80 2.62 2.77 +0.50 28 62 1,546 +32
29JAN26 85.00 P 4.38 4.44 4.23 4.47 +0.69 29 92 754 +91
29JAN26 87.50 P 0.00 0.00 0.00 6.44 +0.77 29 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 8.68 +0.83 30 0 180 0
29JAN26 92.50 P 0.00 0.00 0.00 11.02 +1.09 28 0 406 0
29JAN26 95.00 P 0.00 0.00 0.00 13.58 +1.22 37 0 1 -2
29JAN26 97.50 P 0.00 0.00 0.00 16.07 +1.22 41 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.50 +1.15 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.63 +1.64 72 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.58 +1.23 56 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.16 +0.99 65 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.59 +1.24 65 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.00 +1.15 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.66 +1.17 78 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 425 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 0.00 27 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 40 0
26FEB26 70.00 P 0.32 0.32 0.32 0.22 +0.06 27 15 212 +15
26FEB26 72.50 P 0.55 0.55 0.55 0.46 +0.10 27 15 303 0
26FEB26 75.00 P 0.00 0.00 0.00 0.89 +0.17 27 0 590 0
26FEB26 77.50 P 1.50 1.52 1.50 1.55 +0.26 27 35 1,423 0
26FEB26 80.00 P 2.39 2.39 2.30 2.47 +0.35 27 47 789 +47
26FEB26 82.50 P 3.64 3.73 3.64 3.71 +0.56 27 31 402 +30
26FEB26 85.00 P 4.95 5.07 4.95 5.29 +0.63 28 40 181 +20
26FEB26 87.50 P 0.00 0.00 0.00 7.15 +0.74 28 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 9.21 +1.30 29 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 11.32 +1.01 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.69 +0.79 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.49 +1.14 39 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.58 +0.71 34 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.63 +1.64 49 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.60 +1.25 41 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.16 +0.98 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 115 0
30MAR26 65.00 P 0.00 0.00 0.00 0.24 +0.04 30 0 748 0
30MAR26 67.50 P 0.00 0.00 0.00 0.45 +0.07 30 0 408 0
30MAR26 70.00 P 0.00 0.00 0.00 0.77 +0.11 30 0 312 0
30MAR26 72.50 P 0.00 0.00 0.00 1.17 +0.13 30 0 109 0
30MAR26 75.00 P 0.00 0.00 0.00 1.78 +0.19 29 0 837 0
30MAR26 77.50 P 0.00 0.00 0.00 2.59 +0.27 29 0 962 0
30MAR26 80.00 P 3.54 3.54 3.54 3.64 +0.40 29 1 7,218 0
30MAR26 82.50 P 0.00 0.00 0.00 4.94 +0.46 30 0 1,413 0
30MAR26 85.00 P 0.00 0.00 0.00 6.44 +0.55 30 0 4,558 0
30MAR26 87.50 P 8.20 8.20 8.20 7.88 +0.35 28 10 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.08 +1.10 31 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 12.02 +0.89 30 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.30 +1.08 32 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.82 +1.47 36 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.83 +0.96 33 0 195 0
30MAR26 102.50 P 0.00 0.00 0.00 21.63 +1.64 40 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 24.21 +1.82 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.78 +1.60 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.05 +1.70 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.00 +1.07 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.66 +1.17 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.89 +2.04 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.50 +1.14 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.64 +1.75 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.59 +0.49 51 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.00 +1.15 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.44 +0.05 30 0 5 0
29APR26 67.50 P 0.74 0.74 0.74 0.73 +0.09 30 31 66 +31
29APR26 70.00 P 1.09 1.09 1.09 1.08 +0.08 29 60 65 +60
29APR26 72.50 P 0.00 0.00 0.00 1.61 +0.16 29 0 10 0
29APR26 75.00 P 0.00 0.00 0.00 2.30 +0.22 29 0 4 0
29APR26 77.50 P 3.16 3.16 3.12 3.17 +0.26 29 60 83 +60
29APR26 80.00 P 4.08 4.15 4.08 4.25 +0.33 29 120 184 +100
29APR26 82.50 P 0.00 0.00 0.00 5.54 +0.42 29 0 80 0
29APR26 85.00 P 0.00 0.00 0.00 7.04 +0.51 29 0 40 0
29APR26 87.50 P 0.00 0.00 0.00 8.93 +0.79 31 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 10.23 +0.76 28 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 12.61 +0.92 31 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 14.59 +1.27 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.83 +1.03 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.04 +1.16 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.81 +1.05 37 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.28 +1.78 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.27 +0.01 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.72 +0.07 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.08 +0.10 30 0 2,741 0
29JUN26 67.50 P 0.00 0.00 0.00 1.50 +0.12 29 0 155 0
29JUN26 70.00 P 0.00 0.00 0.00 2.10 +0.18 29 0 103 0
29JUN26 72.50 P 2.69 2.69 2.69 2.78 +0.20 29 7 177 +7
29JUN26 75.00 P 0.00 0.00 0.00 3.66 +0.29 29 0 2,205 0
29JUN26 77.50 P 0.00 0.00 0.00 4.71 +0.38 29 0 228 0
29JUN26 80.00 P 0.00 0.00 0.00 5.89 +0.45 29 0 278 0
29JUN26 82.50 P 0.00 0.00 0.00 7.26 +0.47 29 0 304 0
29JUN26 85.00 P 0.00 0.00 0.00 8.80 +0.55 30 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 10.71 +0.86 31 0 420 0
29JUN26 90.00 P 0.00 0.00 0.00 12.52 +1.34 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.20 +1.24 31 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.43 +1.67 32 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.29 +1.35 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.76 +0.67 27 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.61 +0.56 32 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.68 +1.29 31 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.10 +1.44 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.49 +0.77 33 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.66 +1.71 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.35 +0.77 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.89 +1.69 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.13 +1.71 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.75 +1.74 40 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.62 +0.52 32 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.76 +1.88 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.77 +0.04 31 0 73 0
29SEP26 60.00 P 0.00 0.00 0.00 1.11 +0.06 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.58 +0.14 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.10 +0.11 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.76 +0.14 31 0 211 0
29SEP26 70.00 P 3.49 3.58 3.49 3.54 +0.20 31 16 270 +16
29SEP26 72.50 P 0.00 0.00 0.00 4.41 +0.24 31 0 575 0
29SEP26 75.00 P 0.00 0.00 0.00 5.45 +0.35 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 6.60 +0.41 32 0 451 0
29SEP26 80.00 P 0.00 0.00 0.00 7.84 +0.43 32 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.27 +0.45 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.75 +0.47 32 0 88 0
29SEP26 87.50 P 0.00 0.00 0.00 12.39 +0.54 32 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 14.10 +0.59 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.93 +0.83 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.83 +0.98 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.83 +1.33 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.88 +0.95 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.27 +0.49 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.19 +0.97 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.33 +0.80 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.64 +1.83 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.74 +1.55 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.97 +1.10 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.26 +0.57 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.57 +1.07 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.23 +0.13 31 0 39 0
30DEC26 60.00 P 0.00 0.00 0.00 1.66 +0.15 31 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 2.17 +0.21 31 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 2.82 +0.21 31 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 3.53 +0.25 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.38 +0.28 31 0 100 0
30DEC26 72.50 P 0.00 0.00 0.00 5.34 +0.35 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.38 +0.35 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.58 +0.43 31 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 8.83 +0.44 31 0 1,807 0
30DEC26 82.50 P 0.00 0.00 0.00 10.26 +0.53 31 0 131 0
30DEC26 85.00 P 0.00 0.00 0.00 11.73 +0.55 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.35 +0.63 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.02 +0.64 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 16.64 +0.55 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.67 +0.74 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.60 +0.81 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.50 +1.06 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.66 +0.85 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.81 +1.34 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.97 +1.41 34 0 1 0
TOTAL PUT 800 55,883 +590
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$ 6.46
29JAN26 4.70 C 0.00 0.00 0.00 1.77 -0.07 53 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.72 -0.02 90 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.62 -0.02 85 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.51 -0.03 76 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.26 -0.03 64 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.00 -0.04 49 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.74 -0.04 34 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.49 -0.04 24 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.26 -0.04 18 0 0 0
29JAN26 6.50 C 0.10 0.10 0.10 0.11 -0.03 19 1 222 -1
29JAN26 6.75 C 0.00 0.00 0.00 0.02 -0.02 16 0 172 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.78 -0.06 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.72 -0.02 57 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.62 -0.03 53 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.51 -0.03 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.27 -0.04 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.00 -0.05 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.74 -0.06 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.31 -0.03 17 0 30 0
26FEB26 6.50 C 0.17 0.17 0.17 0.16 -0.02 17 1 393 0
26FEB26 6.75 C 0.07 0.07 0.07 0.07 -0.01 17 66 372 +66
26FEB26 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.79 -0.09 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.72 -0.04 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.62 -0.04 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.54 -0.02 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.27 -0.04 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.03 -0.04 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.76 -0.07 16 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.56 -0.04 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.37 -0.04 18 0 130 0
30MAR26 6.50 C 0.00 0.00 0.00 0.22 -0.03 17 0 378 0
30MAR26 6.75 C 0.00 0.00 0.00 0.12 -0.02 17 0 381 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 126 0
30MAR26 7.25 C 0.04 0.04 0.04 0.03 -0.01 18 50 180 +36
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.85 -0.03 48 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.75 -0.03 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.64 -0.04 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.54 -0.04 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.29 -0.04 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.03 -0.04 24 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.78 -0.05 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.56 -0.04 18 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.37 -0.04 17 0 60 0
29APR26 6.50 C 0.00 0.00 0.00 0.22 -0.03 16 0 60 0
29APR26 6.75 C 0.00 0.00 0.00 0.12 -0.02 16 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 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 24 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 1.85 -0.04 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.75 -0.04 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.64 -0.05 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.54 -0.04 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.29 -0.04 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.04 -0.04 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.80 -0.04 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.58 -0.05 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.40 -0.04 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.27 -0.03 17 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 -0.03 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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 1.85 -0.04 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.75 -0.04 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.65 -0.04 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 -0.05 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.30 -0.04 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.06 -0.04 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.84 -0.04 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 -0.03 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 -0.03 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 -0.02 19 0 47 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 -0.02 18 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.01 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 19 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 0.03 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 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 21 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 1.85 -0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.75 -0.04 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.65 -0.04 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.54 -0.05 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.30 -0.04 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.06 -0.04 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.87 -0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 -0.03 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 -0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 19 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 19 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 19 0 0 0
TOTAL CALL 118 5,013 +101
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 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 57 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 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 19 0 278 0
29JAN26 6.50 P 0.13 0.13 0.13 0.13 +0.02 17 10 544 +10
29JAN26 6.75 P 0.00 0.00 0.00 0.30 +0.03 15 0 889 0
29JAN26 7.00 P 0.00 0.00 0.00 0.54 +0.04 0 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.81 +0.06 36 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.07 +0.07 47 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.33 +0.08 58 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.59 +0.09 68 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.84 +0.09 75 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.10 +0.10 85 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.35 +0.10 91 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.59 +0.09 94 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.85 +0.10 103 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.10 +0.10 109 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 31 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 +0.01 19 0 161 0
26FEB26 6.25 P 0.07 0.07 0.07 0.08 +0.02 18 300 532 +300
26FEB26 6.50 P 0.17 0.17 0.17 0.17 +0.02 16 1 137 +1
26FEB26 6.75 P 0.00 0.00 0.00 0.34 +0.03 17 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.55 +0.05 17 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.81 +0.06 25 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 1.07 +0.07 33 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.33 +0.08 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.59 +0.09 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.84 +0.09 52 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.10 +0.10 58 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.35 +0.10 63 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.59 +0.09 65 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.85 +0.10 71 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.10 +0.10 75 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 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 18 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 0.00 0.00 0.00 0.12 +0.02 18 0 733 0
30MAR26 6.50 P 0.00 0.00 0.00 0.22 +0.02 17 0 468 0
30MAR26 6.75 P 0.00 0.00 0.00 0.39 +0.05 19 0 355 0
30MAR26 7.00 P 0.00 0.00 0.00 0.57 +0.04 18 0 256 0
30MAR26 7.25 P 0.00 0.00 0.00 0.81 +0.06 21 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 1.07 +0.07 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.33 +0.08 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.59 +0.09 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.84 +0.09 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.10 +0.10 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.35 +0.10 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.59 +0.09 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.85 +0.10 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.10 +0.10 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.30 +0.05 51 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 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 14 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.08 +0.01 14 0 25 0
29APR26 6.25 P 0.16 0.16 0.16 0.16 0.00 14 30 32 +30
29APR26 6.50 P 0.00 0.00 0.00 0.30 +0.02 14 0 67 0
29APR26 6.75 P 0.00 0.00 0.00 0.47 +0.02 12 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.68 +0.03 10 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.18 +0.04 16 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.67 +0.04 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.92 +0.04 21 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.41 +0.04 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 21 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.01 17 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 0.00 16 0 256 0
29JUN26 6.25 P 0.00 0.00 0.00 0.24 0.00 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.37 +0.01 16 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.53 +0.01 15 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.72 +0.02 14 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.93 +0.03 11 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.18 +0.02 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.67 +0.04 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.92 +0.04 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.30 -0.06 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 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 0.00 19 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.02 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 +0.01 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 +0.02 17 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.61 +0.03 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.78 +0.03 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 +0.03 16 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.03 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 +0.04 14 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.92 +0.04 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 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 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 0.00 18 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 +0.02 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.67 +0.03 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 +0.03 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 +0.03 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 +0.03 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.03 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 +0.03 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 +0.04 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.17 +0.04 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 +0.04 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.66 +0.04 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.91 +0.04 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.16 +0.04 22 0 0 0
TOTAL PUT 341 8,889 +341
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$ 13.60
29JAN26 8.75 C 0.00 0.00 0.00 4.87 -0.12 73 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.72 -0.02 116 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.37 -0.12 63 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.18 -0.06 93 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.87 -0.12 53 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.62 -0.12 49 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.12 -0.12 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.68 -0.06 60 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.67 -0.05 38 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.13 -0.09 19 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.65 -0.10 15 0 500 0
29JAN26 13.50 C 0.27 0.31 0.26 0.30 -0.07 17 550 1,555 +550
29JAN26 14.00 C 0.00 0.00 0.00 0.10 -0.04 17 0 665 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 140 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.47 -0.04 69 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.18 -0.08 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.95 -0.06 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.64 -0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.68 -0.09 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.18 -0.06 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.71 -0.05 27 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.23 -0.05 22 0 112 0
26FEB26 13.00 C 0.00 0.00 0.00 0.77 -0.07 17 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.46 -0.04 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 128 0
26FEB26 14.50 C 0.00 0.00 0.00 0.11 -0.02 19 0 10 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.89 -0.12 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.64 -0.12 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.39 -0.12 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.14 -0.12 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.87 -0.14 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.72 -0.04 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.47 -0.04 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.18 -0.08 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.95 -0.06 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.64 -0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.15 -0.12 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.68 -0.09 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.18 -0.06 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.71 -0.09 24 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.26 -0.05 22 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.81 -0.11 18 0 120 0
30MAR26 13.50 C 0.51 0.51 0.47 0.52 -0.08 19 30 227 +30
30MAR26 14.00 C 0.00 0.00 0.00 0.29 -0.08 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 -0.04 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR26 16.50 C 0.06 0.06 0.06 0.01 -0.01 21 15 15 +15
30MAR26 17.00 C 0.06 0.06 0.06 0.01 0.00 23 15 15 +15
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.18 -0.08 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.95 -0.06 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.64 -0.13 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.24 -0.03 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.68 -0.09 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.22 -0.02 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.72 -0.08 23 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.26 -0.07 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.85 -0.11 18 0 100 0
29APR26 13.50 C 0.57 0.57 0.57 0.57 -0.09 19 15 115 +15
29APR26 14.00 C 0.00 0.00 0.00 0.35 -0.08 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.22 -0.05 19 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.39 -0.12 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.17 -0.09 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.93 -0.08 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.72 -0.04 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.47 -0.04 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.18 -0.08 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.95 -0.06 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.67 -0.10 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.24 -0.03 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.71 -0.06 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.22 -0.04 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.76 -0.04 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.34 -0.05 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.98 -0.08 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 -0.06 19 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.52 -0.05 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 -0.02 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.03 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.18 -0.08 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.93 -0.08 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.72 -0.04 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.47 -0.04 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.18 -0.08 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.95 -0.07 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.68 -0.09 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.24 -0.03 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.71 -0.06 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.29 -0.05 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.88 -0.09 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.56 -0.09 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.28 -0.08 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 -0.07 22 0 54 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 -0.06 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.66 -0.05 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 -0.05 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 -0.04 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.47 -0.04 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.18 -0.08 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.95 -0.07 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.68 -0.09 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.24 -0.03 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.72 -0.11 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.35 -0.10 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.07 -0.03 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.75 -0.09 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.46 -0.09 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.18 -0.07 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.97 -0.06 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 -0.06 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 -0.06 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 -0.04 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
TOTAL CALL 625 5,143 +625
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 50 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 27 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.18 +0.03 17 0 1,350 0
29JAN26 14.00 P 0.42 0.44 0.42 0.49 +0.08 18 300 309 +300
29JAN26 14.50 P 0.00 0.00 0.00 0.93 +0.11 22 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.90 +0.12 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.95 +0.06 66 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.95 +0.11 78 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 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 28 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 +0.02 19 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.13 +0.03 18 0 205 0
26FEB26 13.50 P 0.00 0.00 0.00 0.30 +0.05 18 0 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.60 +0.09 19 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.99 +0.11 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.45 +0.13 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.95 +0.06 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.95 +0.11 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 45 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 40 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 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 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 24 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 0.00 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.34 +0.02 20 0 0 0
30MAR26 13.50 P 0.59 0.59 0.59 0.58 +0.02 20 15 110 +15
30MAR26 14.00 P 0.00 0.00 0.00 0.92 +0.06 20 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.32 +0.08 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.71 +0.04 19 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.24 +0.11 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.74 +0.12 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.22 +0.10 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.70 +0.07 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.17 +0.04 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.71 +0.09 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.19 +0.10 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.23 0.00 19 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.41 +0.01 20 0 100 0
29APR26 13.50 P 0.66 0.66 0.66 0.65 +0.03 19 15 160 +15
29APR26 14.00 P 0.00 0.00 0.00 0.98 +0.04 20 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.36 +0.06 21 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.79 +0.08 22 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.26 +0.10 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.75 +0.13 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.22 +0.10 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.71 +0.08 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.24 +0.11 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.74 +0.12 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 26 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 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 22 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 0.06 +0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 +0.01 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.35 +0.03 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.76 +0.02 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.10 +0.06 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.45 +0.06 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.87 +0.09 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 +0.06 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.75 +0.08 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 +0.07 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.72 +0.08 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.24 +0.11 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.74 +0.09 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.19 +0.04 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.59 +0.03 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.06 +0.05 23 0 60 0
29SEP26 14.00 P 1.45 1.45 1.45 1.36 +0.06 23 15 75 +15
29SEP26 14.50 P 0.00 0.00 0.00 1.70 +0.08 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.07 +0.09 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 +0.09 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.90 +0.10 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 +0.10 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.82 +0.11 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.30 +0.11 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.80 +0.12 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.30 +0.12 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 +0.02 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.02 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 +0.04 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.13 +0.05 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.42 +0.06 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.74 +0.06 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.11 +0.08 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.50 +0.08 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.93 +0.10 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.37 +0.10 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.83 +0.10 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.31 +0.11 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.80 +0.11 28 0 0 0
TOTAL PUT 345 5,775 +345
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$ 145.10
09JAN26 97.50 C 0.00 0.00 0.00 47.62 -0.80 174 0 570 0
09JAN26 100.00 C 0.00 0.00 0.00 45.12 -0.80 162 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 42.62 -0.80 151 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 40.12 -0.81 140 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 37.62 -0.81 129 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 35.12 -0.81 118 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 32.62 -0.81 107 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 30.12 -0.81 97 0 2 0
09JAN26 117.50 C 0.00 0.00 0.00 27.62 -0.81 86 0 0 0
09JAN26 120.00 C 0.00 0.00 0.00 25.12 -0.81 76 0 6 0
09JAN26 122.50 C 0.00 0.00 0.00 22.62 -0.81 64 0 12 0
09JAN26 125.00 C 0.00 0.00 0.00 20.12 -0.81 0 0 272 0
09JAN26 127.50 C 0.00 0.00 0.00 17.62 -0.82 0 7 358 -7
09JAN26 130.00 C 13.80 16.45 13.71 15.12 -1.31 0 28 741 -17
09JAN26 132.50 C 12.00 13.31 12.00 12.74 -0.77 70 65 174 -65
09JAN26 135.00 C 10.60 10.60 10.20 10.19 -0.89 52 15 488 0
09JAN26 137.50 C 8.90 8.90 8.90 8.07 -0.64 65 7 189 0
09JAN26 140.00 C 5.16 6.80 5.15 5.55 -1.12 48 293 607 +8
09JAN26 142.50 C 2.60 5.20 2.50 3.91 -0.89 55 264 440 +54
09JAN26 145.00 C 1.40 2.84 1.40 2.33 -0.96 52 70 489 +38
09JAN26 147.50 C 0.86 2.20 0.86 1.33 -0.81 53 301 1,261 -15
09JAN26 150.00 C 0.40 1.23 0.40 0.66 -0.61 53 476 1,510 -15
09JAN26 152.50 C 0.43 0.43 0.37 0.30 -0.41 53 3 1,190 -1
09JAN26 155.00 C 0.23 0.36 0.18 0.12 -0.24 53 186 829 -1
09JAN26 157.50 C 0.00 0.00 0.00 0.04 -0.13 53 0 83 0
09JAN26 160.00 C 0.00 0.00 0.00 0.02 -0.06 56 0 203 0
09JAN26 162.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 2 0
09JAN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
09JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 25.21 -0.81 49 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 22.73 -0.82 47 0 0 0
16JAN26 125.00 C 0.00 0.00 0.00 20.28 -0.83 48 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 17.87 -0.84 48 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 15.52 -0.91 47 7 7 +7
16JAN26 132.50 C 0.00 0.00 0.00 13.27 -0.86 48 5 5 +5
16JAN26 135.00 C 0.00 0.00 0.00 11.14 -0.86 48 0 0 0
16JAN26 137.50 C 0.00 0.00 0.00 9.17 -0.85 48 0 0 0
16JAN26 140.00 C 0.00 0.00 0.00 7.33 -0.84 47 5 37 +5
16JAN26 142.50 C 4.74 6.00 4.74 5.78 -0.79 47 85 102 +85
16JAN26 145.00 C 3.80 4.86 3.80 4.50 -0.70 48 206 803 +124
16JAN26 147.50 C 3.44 4.03 3.22 3.46 -0.68 49 108 314 +108
16JAN26 150.00 C 2.58 3.04 2.40 2.53 -0.59 49 634 704 +365
16JAN26 152.50 C 1.98 1.98 1.91 1.80 -0.51 48 29 320 0
16JAN26 155.00 C 1.42 1.77 1.40 1.25 -0.42 48 191 236 +152
16JAN26 157.50 C 0.84 0.84 0.84 0.85 -0.33 48 30 216 +30
16JAN26 160.00 C 0.61 0.61 0.61 0.56 -0.25 48 30 54 -22
16JAN26 162.50 C 0.00 0.00 0.00 0.36 -0.19 48 0 30 0
16JAN26 165.00 C 0.00 0.00 0.00 0.22 -0.15 48 0 0 0
16JAN26 167.50 C 0.35 0.35 0.35 0.14 -0.10 48 40 81 +40
29JAN26 80.00 C 0.00 0.00 0.00 65.24 -0.81 0 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 62.75 -0.80 73 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 60.25 -0.81 50 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 57.75 -0.81 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 55.26 -0.81 56 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 52.76 -0.81 0 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 50.27 -0.81 53 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 47.77 -0.81 0 0 0 0
29JAN26 100.00 C 45.41 45.51 45.32 45.28 -0.81 48 625 615 +593
29JAN26 102.50 C 0.00 0.00 0.00 42.78 -0.81 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 40.29 -0.81 43 0 69 0
29JAN26 107.50 C 39.34 39.34 39.34 38.06 -0.56 67 30 77 +26
29JAN26 110.00 C 0.00 0.00 0.00 36.00 -0.14 76 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 33.84 -0.15 78 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 30.52 -1.61 52 0 4,569 0
29JAN26 117.50 C 0.00 0.00 0.00 27.98 -1.67 46 0 1,104 0
29JAN26 120.00 C 0.00 0.00 0.00 26.35 -0.27 62 0 3,359 0
29JAN26 122.50 C 0.00 0.00 0.00 23.24 -0.31 45 0 4,055 0
29JAN26 125.00 C 22.50 22.50 22.50 20.88 -0.50 44 1 7,550 0
29JAN26 127.50 C 0.00 0.00 0.00 18.19 -1.36 35 3 2,922 0
29JAN26 130.00 C 15.38 16.92 15.38 16.94 -0.56 49 104 4,409 +84
29JAN26 132.50 C 14.50 14.50 14.20 14.50 -1.38 44 5 2,476 -4
29JAN26 135.00 C 10.74 14.00 10.74 12.99 -0.12 47 201 1,524 +3
29JAN26 137.50 C 10.51 10.70 10.51 10.94 -0.78 45 159 925 +21
29JAN26 140.00 C 7.95 10.20 7.74 9.34 -0.96 45 285 13,992 +20
29JAN26 142.50 C 6.68 9.04 6.53 7.96 -0.69 45 195 1,241 +28
29JAN26 145.00 C 6.57 7.25 6.56 6.77 -0.50 46 194 3,075 +51
29JAN26 147.50 C 4.63 6.11 4.63 5.70 -0.56 46 253 3,014 +56
29JAN26 150.00 C 3.98 5.45 3.98 4.71 -0.52 46 456 2,477 +139
29JAN26 152.50 C 3.34 4.65 3.34 3.83 -0.47 46 235 3,444 -24
29JAN26 155.00 C 2.80 3.77 2.70 3.09 -0.41 46 262 1,456 +63
29JAN26 157.50 C 2.12 2.78 2.12 2.46 -0.36 46 117 812 +2
29JAN26 160.00 C 1.94 2.55 1.91 1.94 -0.32 46 360 1,925 +195
29JAN26 162.50 C 1.60 1.89 1.60 1.52 -0.27 46 60 3,093 -30
29JAN26 165.00 C 1.59 1.59 1.42 1.18 -0.22 46 100 489 +70
29JAN26 167.50 C 1.21 1.51 1.20 0.90 -0.19 46 139 595 +87
26FEB26 80.00 C 0.00 0.00 0.00 65.42 -0.81 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 62.93 -0.81 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 60.45 -0.80 49 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 57.96 -0.81 47 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 55.48 -0.81 47 0 32 0
26FEB26 92.50 C 0.00 0.00 0.00 53.01 -0.80 48 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 50.54 -0.80 48 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 48.08 -0.80 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 47.00 -0.45 77 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 43.61 -1.40 58 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 40.75 -1.13 46 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 38.43 -0.78 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 36.00 -0.54 46 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 34.53 -1.06 57 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 30.64 -2.60 29 0 1,627 0
26FEB26 117.50 C 31.00 31.00 31.00 29.14 -0.51 45 1 239 0
26FEB26 120.00 C 0.00 0.00 0.00 27.35 +0.25 49 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 25.37 -1.27 49 0 367 0
26FEB26 125.00 C 0.00 0.00 0.00 23.88 +0.73 53 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 20.81 -1.79 44 0 749 0
26FEB26 130.00 C 0.00 0.00 0.00 18.89 -0.61 44 0 1,057 0
26FEB26 132.50 C 0.00 0.00 0.00 17.55 -1.36 46 0 860 0
26FEB26 135.00 C 14.81 14.81 14.81 16.61 +0.10 50 30 694 +20
26FEB26 137.50 C 0.00 0.00 0.00 14.17 -0.74 45 0 1,216 0
26FEB26 140.00 C 13.01 13.05 13.01 12.97 -0.58 47 60 648 +51
26FEB26 142.50 C 11.36 11.84 11.36 11.73 -0.52 47 331 976 +331
26FEB26 145.00 C 10.75 10.75 10.60 10.68 -0.37 48 107 1,037 +20
26FEB26 147.50 C 9.31 9.62 9.28 9.62 -0.31 48 48 2,060 -9
26FEB26 150.00 C 8.50 9.23 8.27 8.66 -0.43 49 148 2,340 +60
26FEB26 152.50 C 7.74 8.32 7.74 7.71 -0.36 49 90 4,085 +30
26FEB26 155.00 C 6.95 6.95 6.92 6.82 -0.35 49 42 373 +30
26FEB26 157.50 C 5.49 6.54 5.49 6.01 -0.32 48 97 72 +64
26FEB26 160.00 C 5.53 5.53 5.37 5.28 -0.30 48 33 1,004 +32
26FEB26 162.50 C 4.83 4.83 4.83 4.63 -0.27 48 17 17 0
26FEB26 165.00 C 4.44 4.56 4.27 4.04 -0.25 48 266 922 +178
26FEB26 167.50 C 4.06 4.06 4.06 3.52 -0.22 48 65 265 +65
30MAR26 42.00 C 0.00 0.00 0.00 103.38 -0.80 80 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 102.38 -0.81 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 101.39 -0.80 71 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 100.40 -0.80 76 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 99.40 -0.81 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 98.41 -0.80 68 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 97.41 -0.81 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 96.42 -0.81 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 95.43 -0.80 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 92.94 -0.81 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 90.46 -0.81 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 87.98 -0.80 58 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 85.49 -0.81 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 83.01 -0.81 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 80.53 -0.80 52 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 78.04 -0.81 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 75.56 -0.81 42 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 73.08 -0.81 46 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 70.60 -0.81 46 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 68.13 -0.80 48 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 65.65 -0.81 47 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 63.19 -0.80 48 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 60.73 -0.80 47 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 58.28 -0.80 47 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 55.65 -1.31 0 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 53.95 -0.60 59 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 50.82 -1.32 40 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 48.42 -1.32 41 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 47.00 -0.45 57 0 1,222 0
30MAR26 102.50 C 0.00 0.00 0.00 44.26 -0.75 51 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 41.87 -0.78 49 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 39.89 -0.47 52 0 497 0
30MAR26 110.00 C 37.00 37.00 37.00 37.48 -0.62 49 2 751 +1
30MAR26 112.50 C 0.00 0.00 0.00 35.21 -1.37 48 0 1,260 0
30MAR26 115.00 C 0.00 0.00 0.00 33.15 -0.09 48 0 5,268 0
30MAR26 117.50 C 32.10 32.10 31.48 30.87 +0.11 46 3 11,500 -1
30MAR26 120.00 C 0.00 0.00 0.00 29.04 -1.43 47 0 4,012 0
30MAR26 122.50 C 0.00 0.00 0.00 27.99 -0.10 52 0 2,292 0
30MAR26 125.00 C 0.00 0.00 0.00 24.62 -1.11 44 0 31,090 0
30MAR26 127.50 C 0.00 0.00 0.00 23.03 -0.48 45 0 2,403 0
30MAR26 130.00 C 0.00 0.00 0.00 22.61 +0.74 50 0 5,110 0
30MAR26 132.50 C 0.00 0.00 0.00 19.75 -0.56 45 0 1,804 0
30MAR26 135.00 C 0.00 0.00 0.00 19.41 +0.59 50 0 1,819 0
30MAR26 137.50 C 0.00 0.00 0.00 16.89 -0.91 45 0 3,015 0
30MAR26 140.00 C 15.78 15.88 15.45 15.87 -0.20 47 26 3,085 +16
30MAR26 142.50 C 14.68 14.80 14.68 14.73 -0.39 47 400 1,409 +336
30MAR26 145.00 C 13.42 13.62 13.42 13.58 -0.39 47 48 3,387 -48
30MAR26 147.50 C 12.39 13.25 12.39 12.62 -0.28 48 110 5,083 -77
30MAR26 150.00 C 10.47 11.70 10.47 11.68 -0.20 48 34 6,204 0
30MAR26 152.50 C 10.67 11.20 10.67 10.75 -0.32 49 50 1,396 -12
30MAR26 155.00 C 9.87 10.38 9.87 9.81 -0.37 48 70 2,475 +30
30MAR26 157.50 C 8.63 8.63 8.63 8.94 -0.35 48 12 677 +12
30MAR26 160.00 C 7.92 8.73 7.92 8.13 -0.33 48 461 27,948 +421
30MAR26 162.50 C 7.79 8.32 7.62 7.38 -0.31 48 848 859 +699
30MAR26 165.00 C 7.23 7.23 7.12 6.70 -0.28 48 40 346 0
30MAR26 167.50 C 6.35 6.35 6.35 6.07 -0.26 48 30 343 +30
30MAR26 170.00 C 5.76 5.76 5.76 5.49 -0.24 48 30 1,407 -30
30MAR26 172.50 C 0.00 0.00 0.00 4.95 -0.23 48 0 616 0
30MAR26 175.00 C 0.00 0.00 0.00 4.47 -0.21 48 0 232 0
30MAR26 177.50 C 0.00 0.00 0.00 4.03 -0.19 48 0 389 0
30MAR26 180.00 C 0.00 0.00 0.00 3.62 -0.18 48 0 371 0
30MAR26 182.50 C 0.00 0.00 0.00 3.26 -0.16 48 0 166 0
30MAR26 185.00 C 0.00 0.00 0.00 2.92 -0.15 48 0 693 0
30MAR26 187.50 C 0.00 0.00 0.00 2.62 -0.14 48 0 140 0
30MAR26 190.00 C 0.00 0.00 0.00 2.35 -0.12 48 0 160 0
30MAR26 192.50 C 0.00 0.00 0.00 2.10 -0.12 48 0 59 0
30MAR26 195.00 C 0.00 0.00 0.00 1.88 -0.10 48 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 1.68 -0.09 48 0 17 0
30MAR26 200.00 C 0.00 0.00 0.00 1.50 -0.08 48 0 1,478 0
30MAR26 205.00 C 0.00 0.00 0.00 1.19 -0.07 48 0 61 0
30MAR26 210.00 C 0.00 0.00 0.00 0.94 -0.06 48 0 235 0
30MAR26 215.00 C 0.00 0.00 0.00 0.72 -0.07 47 0 11 0
30MAR26 220.00 C 0.00 0.00 0.00 0.57 -0.05 47 0 432 0
29APR26 80.00 C 0.00 0.00 0.00 65.91 -0.80 46 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 63.48 -0.79 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 61.06 -0.78 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 58.65 -0.78 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 56.26 -0.78 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 53.95 -0.72 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 51.57 -0.76 47 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 49.26 -0.75 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 47.00 -0.73 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 44.76 -0.73 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 42.58 -0.71 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 40.44 -0.69 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 38.35 -0.67 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 36.31 -0.66 47 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 34.33 -0.64 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 32.42 -0.61 47 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 30.56 -0.60 47 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 28.77 -0.57 47 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 26.23 -0.54 43 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 26.12 +0.29 49 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 23.80 -0.50 47 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.28 -0.48 47 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 20.60 -0.05 46 0 34 0
29APR26 137.50 C 0.00 0.00 0.00 18.88 -1.14 45 0 30 0
29APR26 140.00 C 0.00 0.00 0.00 17.96 -0.03 46 0 40 0
29APR26 142.50 C 16.78 16.78 16.78 16.78 -0.36 46 21 51 0
29APR26 145.00 C 15.67 15.67 15.67 15.67 -0.32 47 30 150 +30
29APR26 147.50 C 14.64 14.64 14.64 14.62 -0.32 47 30 60 +9
29APR26 150.00 C 13.59 13.59 13.59 13.64 -0.37 47 30 147 +30
29APR26 152.50 C 12.85 12.85 12.85 12.76 -0.34 47 30 297 0
29APR26 155.00 C 0.00 0.00 0.00 11.91 -0.34 48 0 67 0
29APR26 157.50 C 10.85 11.25 10.85 11.07 -0.28 48 60 147 +60
29APR26 160.00 C 0.00 0.00 0.00 10.23 -0.26 48 0 204 0
29APR26 162.50 C 0.00 0.00 0.00 9.45 -0.23 48 0 30 0
29APR26 165.00 C 0.00 0.00 0.00 8.71 -0.22 47 0 60 0
29APR26 167.50 C 0.00 0.00 0.00 8.03 -0.20 47 0 60 0
29APR26 170.00 C 7.78 7.78 7.78 7.39 -0.18 47 18 20 +18
29APR26 172.50 C 0.00 0.00 0.00 6.79 -0.17 47 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 6.24 -0.16 47 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 5.73 -0.15 47 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 5.26 -0.13 47 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 4.82 -0.12 47 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 4.42 -0.11 47 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 3.92 -0.22 47 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 3.59 -0.20 47 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 3.28 -0.19 47 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 3.00 -0.17 47 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 2.74 -0.15 47 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 2.50 -0.14 47 0 90 0
29APR26 205.00 C 0.00 0.00 0.00 2.08 -0.11 47 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 1.72 -0.10 47 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.43 -0.07 47 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.18 -0.06 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 103.68 -0.80 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 102.69 -0.81 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 101.71 -0.80 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 100.72 -0.80 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 99.74 -0.80 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 98.75 -0.80 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 97.76 -0.81 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 96.78 -0.80 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 95.79 -0.81 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 93.33 -0.80 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 90.87 -0.80 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 88.41 -0.80 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 85.95 -0.80 46 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 83.50 -0.80 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 81.05 -0.80 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 78.61 -0.80 46 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 76.18 -0.80 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 73.76 -0.79 46 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 71.35 -0.79 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 68.96 -0.78 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 66.59 -1.20 46 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 64.24 -1.18 46 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 61.91 -1.16 46 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 59.61 -0.75 46 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 57.34 -0.75 46 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 55.11 -0.73 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 52.91 -0.72 46 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 50.96 -0.66 48 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 48.85 -0.59 48 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 46.72 -0.58 47 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 44.61 -0.69 47 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 41.91 -1.24 43 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 40.60 -0.54 46 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 38.71 -0.50 46 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 36.92 -1.73 46 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 35.03 -0.43 46 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 33.28 -0.41 46 0 441 0
29JUN26 122.50 C 0.00 0.00 0.00 31.52 -0.68 45 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 29.88 -0.38 45 0 9,877 0
29JUN26 127.50 C 0.00 0.00 0.00 27.84 -0.89 44 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 26.76 -0.76 45 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 25.00 -0.84 44 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 23.93 -0.75 45 0 676 0
29JUN26 137.50 C 0.00 0.00 0.00 22.89 -0.21 46 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 21.70 -0.30 46 0 5,961 0
29JUN26 142.50 C 0.00 0.00 0.00 20.49 -0.34 46 0 445 0
29JUN26 145.00 C 0.00 0.00 0.00 19.40 -0.34 46 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 18.38 -0.31 46 0 476 0
29JUN26 150.00 C 0.00 0.00 0.00 17.41 -0.32 46 0 10,117 0
29JUN26 152.50 C 0.00 0.00 0.00 16.50 -0.28 47 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 15.64 -0.28 47 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 14.84 -0.25 47 0 281 0
29JUN26 160.00 C 0.00 0.00 0.00 14.08 -0.25 47 0 481 0
29JUN26 162.50 C 0.00 0.00 0.00 13.26 -0.25 47 0 439 0
29JUN26 165.00 C 0.00 0.00 0.00 12.47 -0.24 47 0 5,185 0
29JUN26 167.50 C 0.00 0.00 0.00 11.72 -0.22 47 0 236 0
29JUN26 170.00 C 0.00 0.00 0.00 11.01 -0.21 47 0 1,751 0
29JUN26 172.50 C 0.00 0.00 0.00 10.34 -0.20 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 9.71 -0.19 47 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 8.85 -0.44 46 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 8.55 -0.16 47 0 144 0
29JUN26 182.50 C 0.00 0.00 0.00 7.79 -0.38 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 7.52 -0.14 47 0 60 0
29JUN26 187.50 C 0.00 0.00 0.00 6.84 -0.34 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 6.60 -0.12 47 0 30 0
29JUN26 192.50 C 0.00 0.00 0.00 6.00 -0.11 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 5.62 -0.10 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 5.26 -0.10 46 0 0 0
29JUN26 200.00 C 6.20 6.20 6.20 5.07 -0.09 47 1 177 +1
29JUN26 205.00 C 0.00 0.00 0.00 4.44 -0.08 47 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 3.88 -0.07 47 0 36 0
29JUN26 215.00 C 0.00 0.00 0.00 3.29 -0.06 46 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.87 -0.14 46 0 1,102 0
29SEP26 55.00 C 0.00 0.00 0.00 91.33 -0.80 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 88.91 -0.80 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 86.50 -0.80 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 84.11 -0.79 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 81.73 -0.78 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 79.36 -0.78 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 77.02 -0.77 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 74.69 -0.77 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 72.39 -0.76 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.11 -0.76 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 67.87 -0.74 46 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 65.65 -0.74 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 63.47 -0.72 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 61.32 -0.71 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.21 -0.70 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 57.13 -0.70 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 55.10 -0.68 46 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 53.11 -0.67 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.17 -0.65 46 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 49.27 -0.63 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.41 -0.62 46 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 45.60 -0.61 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 43.84 -0.59 46 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 42.13 -0.57 46 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 40.47 -0.55 46 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 38.85 -0.54 46 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 37.28 -0.52 46 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 35.76 -0.16 46 0 460 0
29SEP26 125.00 C 34.00 34.10 34.00 34.29 -0.49 46 11 229 -11
29SEP26 127.50 C 0.00 0.00 0.00 32.87 -0.10 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 31.49 -0.12 46 0 187 0
29SEP26 132.50 C 0.00 0.00 0.00 29.92 -0.32 46 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 28.02 -0.41 44 0 202 0
29SEP26 137.50 C 0.00 0.00 0.00 27.45 -0.28 46 0 389 0
29SEP26 140.00 C 0.00 0.00 0.00 26.21 -0.35 46 0 254 0
29SEP26 142.50 C 0.00 0.00 0.00 25.14 -0.28 46 0 110 0
29SEP26 145.00 C 0.00 0.00 0.00 24.10 -0.28 46 0 154 0
29SEP26 147.50 C 22.09 23.07 22.09 23.09 -0.28 46 33 184 +31
29SEP26 150.00 C 0.00 0.00 0.00 22.15 -0.24 46 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 21.23 -0.25 46 0 150 0
29SEP26 155.00 C 19.47 19.47 19.47 20.37 -0.28 46 30 52 +30
29SEP26 157.50 C 0.00 0.00 0.00 19.55 -0.22 47 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 18.76 -0.21 47 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 18.01 -0.21 47 0 20 0
29SEP26 165.00 C 0.00 0.00 0.00 17.28 -0.22 47 0 66 0
29SEP26 167.50 C 0.00 0.00 0.00 16.49 -0.25 47 0 64 0
29SEP26 170.00 C 16.06 16.06 16.06 15.74 -0.23 47 30 55 +1
29SEP26 172.50 C 0.00 0.00 0.00 15.02 -0.22 47 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 14.32 -0.22 47 0 44 0
29SEP26 177.50 C 0.00 0.00 0.00 13.66 -0.20 47 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 13.03 -0.19 47 0 75 0
29SEP26 182.50 C 0.00 0.00 0.00 12.42 -0.18 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 11.84 -0.18 47 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 10.96 -0.16 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.76 -0.16 47 0 41 0
29SEP26 192.50 C 0.00 0.00 0.00 10.25 -0.15 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 9.77 -0.14 47 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 9.31 -0.13 47 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 8.87 -0.13 47 0 168 0
29SEP26 205.00 C 8.50 9.08 8.50 8.05 -0.12 47 74 275 +44
29SEP26 210.00 C 0.00 0.00 0.00 7.31 -0.10 47 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 6.63 -0.09 47 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 6.01 -0.08 47 0 115 0
30DEC26 55.00 C 0.00 0.00 0.00 91.86 -0.79 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 89.50 -0.78 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 87.15 -0.78 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 84.83 -0.77 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 82.52 -0.77 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 80.24 -0.76 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 77.98 -0.76 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.75 -0.75 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 73.55 -0.74 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.39 -0.72 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.25 -0.72 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 67.15 -0.71 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 65.08 -0.70 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 63.06 -0.68 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.07 -0.67 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.12 -0.66 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.21 -0.65 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.35 -0.63 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.53 -0.61 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 51.75 -0.60 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 50.01 -0.59 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 48.32 -0.57 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.67 -0.56 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 45.06 -0.54 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.50 -0.53 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 41.98 -0.51 46 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 40.51 -0.49 46 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 39.07 -0.49 46 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 37.68 -0.47 46 0 204 0
30DEC26 127.50 C 0.00 0.00 0.00 36.34 -0.45 46 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 35.03 -0.44 46 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 33.76 -0.42 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.54 -0.40 46 0 6 0
30DEC26 137.50 C 0.00 0.00 0.00 31.35 -0.39 46 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 29.94 -0.64 45 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 29.02 -0.24 46 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 28.00 -0.24 46 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 27.03 -0.19 46 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 26.09 -0.19 46 0 104 0
30DEC26 152.50 C 0.00 0.00 0.00 25.19 -0.18 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 24.32 -0.18 46 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 23.49 -0.18 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 22.71 -0.16 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 21.95 -0.23 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 21.22 -0.15 47 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 20.46 -0.20 47 0 4 0
TOTAL CALL 10,766 325,353 +4,750
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 166 0 125 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 156 0 50 0
09JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 135 0 25 0
09JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 124 0 106 0
09JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 114 0 80 0
09JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 105 0 85 0
09JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 95 0 912 0
09JAN26 122.50 P 0.02 0.02 0.02 0.01 0.00 86 10 802 -10
09JAN26 125.00 P 0.09 0.09 0.03 0.01 0.00 77 204 277 -204
09JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,029 0
09JAN26 130.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 604 0
09JAN26 132.50 P 0.14 0.14 0.14 0.02 -0.04 53 5 301 +5
09JAN26 135.00 P 0.31 0.31 0.18 0.07 -0.08 53 132 622 -30
09JAN26 137.50 P 0.61 0.64 0.26 0.22 -0.13 53 129 552 +73
09JAN26 140.00 P 0.80 1.24 0.44 0.56 -0.14 53 2,272 1,448 -90
09JAN26 142.50 P 2.08 2.30 0.88 1.20 -0.15 53 305 669 +19
09JAN26 145.00 P 4.00 4.00 1.90 2.21 -0.09 53 264 386 -45
09JAN26 147.50 P 0.00 0.00 0.00 3.72 +0.08 54 0 17 0
09JAN26 150.00 P 0.00 0.00 0.00 5.61 +0.17 55 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 7.75 +0.28 57 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 10.00 +0.40 53 0 0 0
09JAN26 157.50 P 0.00 0.00 0.00 12.43 +0.51 53 0 0 0
09JAN26 160.00 P 0.00 0.00 0.00 14.90 +0.75 0 0 0 0
09JAN26 162.50 P 0.00 0.00 0.00 17.40 +0.79 0 0 0 0
09JAN26 165.00 P 0.00 0.00 0.00 19.90 +0.80 0 0 0 0
09JAN26 167.50 P 0.00 0.00 0.00 22.40 +0.80 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 34 0
16JAN26 125.00 P 0.25 0.25 0.24 0.09 -0.03 48 27 27 +27
16JAN26 127.50 P 0.33 0.33 0.33 0.18 -0.04 48 50 50 +50
16JAN26 130.00 P 0.60 0.63 0.49 0.34 -0.04 48 90 355 +59
16JAN26 132.50 P 0.64 0.64 0.64 0.58 -0.06 48 2 73 -2
16JAN26 135.00 P 1.30 1.30 0.98 0.97 -0.05 48 15 106 +10
16JAN26 137.50 P 1.66 1.67 1.53 1.52 +0.03 48 71 121 -56
16JAN26 140.00 P 2.06 2.20 2.06 2.20 +0.02 48 6 613 +6
16JAN26 142.50 P 3.08 3.40 3.08 3.09 +0.01 47 21 290 +16
16JAN26 145.00 P 5.47 5.80 3.95 4.24 +0.03 47 60 134 +9
16JAN26 147.50 P 5.78 6.02 5.78 5.64 +0.07 47 39 69 +20
16JAN26 150.00 P 0.00 0.00 0.00 7.39 +0.24 49 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 9.06 +0.14 48 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 11.03 +0.19 48 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 13.14 +0.50 48 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 15.36 +0.56 48 0 0 0
16JAN26 162.50 P 0.00 0.00 0.00 17.67 +0.63 48 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 20.05 +0.68 48 0 0 0
16JAN26 167.50 P 0.00 0.00 0.00 22.47 +0.72 47 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 300 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 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 71 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 2,774 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,131 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,872 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6,252 0
29JAN26 107.50 P 0.40 0.40 0.40 0.02 0.00 47 1 3,737 -1
29JAN26 110.00 P 0.00 0.00 0.00 0.04 0.00 47 0 11,961 0
29JAN26 112.50 P 0.38 0.38 0.35 0.06 0.00 46 20 4,185 +20
29JAN26 115.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 6,619 0
29JAN26 117.50 P 0.43 0.44 0.40 0.17 -0.01 46 22 6,778 -20
29JAN26 120.00 P 0.54 0.59 0.54 0.28 0.00 46 89 2,801 -89
29JAN26 122.50 P 0.70 0.71 0.56 0.44 0.00 46 135 1,583 -30
29JAN26 125.00 P 1.00 1.00 0.70 0.66 0.00 46 111 2,876 -32
29JAN26 127.50 P 1.21 1.21 1.06 0.96 +0.02 46 275 2,016 +151
29JAN26 130.00 P 1.69 1.69 1.30 1.35 +0.03 46 223 4,400 +27
29JAN26 132.50 P 2.15 2.16 1.74 1.81 +0.02 46 522 1,703 +415
29JAN26 135.00 P 2.79 2.79 2.40 2.40 +0.04 45 39 2,097 +27
29JAN26 137.50 P 3.27 3.34 3.27 3.30 +0.24 46 32 452 +2
29JAN26 140.00 P 4.80 5.00 3.56 4.03 +0.12 45 176 1,812 +100
29JAN26 142.50 P 5.33 5.33 4.95 5.30 +0.32 47 93 2,528 +59
29JAN26 145.00 P 7.20 7.62 5.92 6.28 +0.09 45 117 646 -2
29JAN26 147.50 P 8.88 8.88 7.69 7.74 +0.23 46 49 888 +14
29JAN26 150.00 P 11.00 11.00 8.49 9.38 +0.36 46 95 201 +35
29JAN26 152.50 P 0.00 0.00 0.00 11.12 +0.43 47 0 188 0
29JAN26 155.00 P 0.00 0.00 0.00 12.92 +0.37 48 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 14.90 +0.45 48 0 598 0
29JAN26 160.00 P 17.35 17.35 17.35 16.89 +0.37 49 1 230 0
29JAN26 162.50 P 0.00 0.00 0.00 19.20 +0.55 51 0 284 0
29JAN26 165.00 P 0.00 0.00 0.00 20.83 +0.59 45 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 23.07 +0.64 45 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 0.02 +0.01 50 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.04 0.00 48 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 1,147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 3,876 0
26FEB26 102.50 P 0.00 0.00 0.00 0.20 +0.02 48 0 2,616 0
26FEB26 105.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 2,260 0
26FEB26 107.50 P 0.00 0.00 0.00 0.41 +0.03 48 0 1,614 0
26FEB26 110.00 P 0.82 0.91 0.82 0.56 +0.04 48 15 3,980 +5
26FEB26 112.50 P 0.00 0.00 0.00 0.76 +0.04 48 0 3,640 0
26FEB26 115.00 P 0.00 0.00 0.00 1.02 +0.06 48 0 2,201 0
26FEB26 117.50 P 0.00 0.00 0.00 1.31 +0.07 48 0 669 0
26FEB26 120.00 P 1.63 1.67 1.55 1.70 +0.11 48 53 3,686 +5
26FEB26 122.50 P 2.04 2.04 2.04 2.04 +0.11 47 95 1,778 +95
26FEB26 125.00 P 2.50 2.54 2.44 2.51 +0.12 47 8 516 -1
26FEB26 127.50 P 3.30 3.30 3.30 3.10 +0.16 47 90 819 +44
26FEB26 130.00 P 3.62 3.66 3.60 3.74 +0.16 47 143 680 +143
26FEB26 132.50 P 4.66 4.66 4.26 4.52 +0.21 47 105 447 +90
26FEB26 135.00 P 5.90 5.90 5.25 5.32 +0.20 47 65 1,026 +64
26FEB26 137.50 P 5.86 6.22 5.74 6.30 +0.25 47 103 371 +101
26FEB26 140.00 P 7.30 7.32 6.77 7.35 +0.32 47 312 549 +308
26FEB26 142.50 P 8.47 8.63 8.47 8.55 +0.33 47 438 1,332 +436
26FEB26 145.00 P 0.00 0.00 0.00 9.89 +0.31 47 0 451 0
26FEB26 147.50 P 10.73 10.73 10.73 11.32 +0.37 47 14 260 0
26FEB26 150.00 P 12.38 12.38 12.25 12.89 +0.40 48 60 220 +30
26FEB26 152.50 P 0.00 0.00 0.00 14.52 +0.45 48 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 16.24 +0.47 49 0 115 0
26FEB26 157.50 P 18.19 18.19 18.19 17.96 +0.41 49 30 30 +30
26FEB26 160.00 P 0.00 0.00 0.00 19.59 +0.18 48 0 0 0
26FEB26 162.50 P 22.29 22.29 22.29 21.50 +0.17 48 30 30 +30
26FEB26 165.00 P 24.33 24.33 24.33 24.00 +0.69 52 30 30 +30
26FEB26 167.50 P 26.40 26.40 26.31 26.03 +0.68 52 90 152 +90
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 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 0.00 0.00 0.00 0.01 0.00 47 0 2,188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 48 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 0.00 48 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 0.00 48 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.07 0.00 47 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 24,598 0
30MAR26 92.50 P 0.58 0.58 0.58 0.22 +0.02 48 2 9,935 0
30MAR26 95.00 P 0.63 0.63 0.63 0.30 +0.01 48 2 6,460 -2
30MAR26 97.50 P 0.00 0.00 0.00 0.41 +0.03 48 0 2,973 0
30MAR26 100.00 P 0.00 0.00 0.00 0.55 +0.03 48 0 3,007 0
30MAR26 102.50 P 0.00 0.00 0.00 0.72 +0.04 48 0 2,413 0
30MAR26 105.00 P 0.00 0.00 0.00 0.92 +0.04 48 0 2,018 0
30MAR26 107.50 P 0.00 0.00 0.00 1.19 +0.06 48 0 3,514 0
30MAR26 110.00 P 1.70 1.70 1.66 1.48 +0.06 48 30 22,188 +15
30MAR26 112.50 P 0.00 0.00 0.00 1.85 +0.09 48 0 3,203 0
30MAR26 115.00 P 2.28 2.28 2.28 2.25 +0.09 48 3 5,747 +3
30MAR26 117.50 P 0.00 0.00 0.00 2.66 +0.13 47 0 14,116 0
30MAR26 120.00 P 3.00 3.00 3.00 3.13 +0.16 47 4 13,136 0
30MAR26 122.50 P 0.00 0.00 0.00 3.68 +0.15 47 0 3,588 0
30MAR26 125.00 P 4.20 4.20 4.20 4.33 +0.15 47 1 661 0
30MAR26 127.50 P 4.91 5.00 4.91 5.05 +0.21 47 32 628 +27
30MAR26 130.00 P 6.00 6.00 5.75 5.87 +0.21 47 34 5,132 +34
30MAR26 132.50 P 0.00 0.00 0.00 6.71 +0.23 47 0 929 0
30MAR26 135.00 P 7.20 7.65 7.20 7.71 +0.28 46 89 2,218 +30
30MAR26 137.50 P 8.57 8.74 8.27 8.78 +0.34 47 134 1,314 +101
30MAR26 140.00 P 9.84 10.12 9.54 9.90 +0.37 47 164 2,718 +4
30MAR26 142.50 P 10.94 11.21 10.69 11.22 +0.40 47 201 1,182 +158
30MAR26 145.00 P 0.00 0.00 0.00 12.59 +0.46 47 0 212 0
30MAR26 147.50 P 13.85 13.85 13.85 14.03 +0.42 47 19 154 +19
30MAR26 150.00 P 16.89 16.89 15.34 15.63 +0.46 48 79 138 +59
30MAR26 152.50 P 16.98 16.98 16.98 17.30 +0.62 49 30 67 +30
30MAR26 155.00 P 0.00 0.00 0.00 18.95 +0.61 49 0 245 0
30MAR26 157.50 P 0.00 0.00 0.00 20.55 +0.47 49 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 22.47 +0.50 50 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 24.25 +0.51 50 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 26.26 +0.80 50 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 28.14 +0.54 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 30.15 +0.57 51 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 32.19 +0.59 51 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 34.29 +0.60 52 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 35.44 -0.34 47 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 37.55 -0.37 47 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 39.68 -0.37 47 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 41.90 -0.34 47 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 44.12 -0.34 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 46.34 +0.68 47 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 48.64 +0.72 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 50.94 +0.71 47 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 53.26 +0.72 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 55.60 +0.74 47 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 60.36 +0.75 47 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 65.17 +0.77 47 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 70.04 +0.77 47 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 74.96 +0.79 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.48 +0.05 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.61 +0.04 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.80 +0.07 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.99 +0.03 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 1.26 +0.06 47 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.54 +0.05 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 1.89 +0.08 47 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 2.35 +0.13 47 0 63 0
29APR26 112.50 P 0.00 0.00 0.00 2.74 +0.12 47 0 82 0
29APR26 115.00 P 0.00 0.00 0.00 3.18 +0.12 46 0 263 0
29APR26 117.50 P 0.00 0.00 0.00 3.69 +0.17 46 0 436 0
29APR26 120.00 P 0.00 0.00 0.00 4.30 +0.22 46 0 215 0
29APR26 122.50 P 4.84 4.84 4.84 4.96 +0.22 46 65 165 +35
29APR26 125.00 P 0.00 0.00 0.00 5.68 +0.27 46 0 72 0
29APR26 127.50 P 0.00 0.00 0.00 6.51 +0.27 46 0 50 0
29APR26 130.00 P 7.21 7.21 7.21 7.34 +0.28 46 5 8 0
29APR26 132.50 P 0.00 0.00 0.00 8.31 +0.34 46 0 142 0
29APR26 135.00 P 0.00 0.00 0.00 9.32 +0.34 46 0 182 0
29APR26 137.50 P 0.00 0.00 0.00 10.46 +0.45 46 0 89 0
29APR26 140.00 P 0.00 0.00 0.00 11.66 +0.48 46 0 335 0
29APR26 142.50 P 12.69 12.94 12.69 12.98 +0.47 46 161 281 +131
29APR26 145.00 P 0.00 0.00 0.00 14.37 +0.48 47 0 114 0
29APR26 147.50 P 0.00 0.00 0.00 15.79 +0.46 47 0 184 0
29APR26 150.00 P 17.36 17.36 17.36 17.36 +0.58 47 20 101 +20
29APR26 152.50 P 0.00 0.00 0.00 18.99 +0.58 48 0 50 0
29APR26 155.00 P 0.00 0.00 0.00 20.73 +0.68 48 0 44 0
29APR26 157.50 P 0.00 0.00 0.00 22.61 +0.86 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 24.03 +0.51 48 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.87 +0.55 48 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.73 +0.54 49 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.63 +0.54 49 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 31.66 +0.58 50 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 32.77 -0.26 47 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 34.75 +0.67 47 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.73 -0.36 47 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 38.77 -0.42 47 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 40.88 +0.70 47 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 42.99 +0.70 47 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 45.12 +0.66 47 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 47.31 +0.74 47 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 49.53 +0.74 47 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 51.76 +0.74 47 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 54.00 +0.75 47 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 56.28 +0.76 47 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 62.19 +0.72 54 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 65.60 +0.78 47 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 70.38 +0.79 47 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 75.18 +0.78 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 149 0
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 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.01 48 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 0.06 +0.01 47 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 4,866 0
29JUN26 77.50 P 0.00 0.00 0.00 0.30 +0.03 46 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 0.38 +0.01 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.52 +0.05 47 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 0.66 +0.04 47 0 1,303 0
29JUN26 87.50 P 0.00 0.00 0.00 0.83 +0.07 47 0 1,013 0
29JUN26 90.00 P 1.55 1.55 1.55 1.04 +0.07 47 2 6,874 -2
29JUN26 92.50 P 0.00 0.00 0.00 1.26 +0.07 47 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 1.56 +0.10 47 0 746 0
29JUN26 97.50 P 0.00 0.00 0.00 1.86 +0.09 47 0 526 0
29JUN26 100.00 P 0.00 0.00 0.00 2.23 +0.13 47 0 4,659 0
29JUN26 102.50 P 0.00 0.00 0.00 2.65 +0.14 47 0 2,603 0
29JUN26 105.00 P 0.00 0.00 0.00 3.07 +0.20 47 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.61 +0.17 47 0 1,225 0
29JUN26 110.00 P 0.00 0.00 0.00 4.09 +0.16 46 0 15,536 0
29JUN26 112.50 P 0.00 0.00 0.00 4.52 +0.15 46 0 1,870 0
29JUN26 115.00 P 5.10 5.10 4.90 5.27 +0.27 46 2 7,337 -1
29JUN26 117.50 P 0.00 0.00 0.00 5.93 +0.33 46 0 1,611 0
29JUN26 120.00 P 6.65 6.65 6.65 6.61 -0.01 46 4 228 -4
29JUN26 122.50 P 0.00 0.00 0.00 7.45 +0.34 46 0 165 0
29JUN26 125.00 P 8.22 8.22 8.22 8.30 +0.36 46 71 855 0
29JUN26 127.50 P 0.00 0.00 0.00 9.23 +0.39 46 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 10.16 +0.34 46 0 665 0
29JUN26 132.50 P 0.00 0.00 0.00 11.28 +0.46 46 0 508 0
29JUN26 135.00 P 12.32 12.32 12.32 12.45 +0.46 46 71 436 +40
29JUN26 137.50 P 0.00 0.00 0.00 13.57 +0.41 46 0 440 0
29JUN26 140.00 P 14.81 14.81 14.81 14.84 +0.43 46 71 258 +51
29JUN26 142.50 P 0.00 0.00 0.00 16.18 +0.45 46 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 17.57 +0.46 46 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 19.02 +0.47 46 0 292 0
29JUN26 150.00 P 20.55 20.55 20.55 20.51 +0.39 46 30 181 0
29JUN26 152.50 P 0.00 0.00 0.00 22.21 +0.58 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 23.75 +0.54 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 25.06 +0.15 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 27.20 +0.26 48 0 4 0
29JUN26 162.50 P 0.00 0.00 0.00 29.22 +0.73 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 30.04 +0.57 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 31.71 -0.39 46 0 316 0
29JUN26 170.00 P 34.00 34.00 34.00 34.70 +0.64 49 1 250 -1
29JUN26 172.50 P 0.00 0.00 0.00 35.52 +0.62 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 37.37 +0.63 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 39.30 +0.67 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 41.28 +0.67 46 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 43.27 +0.67 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 45.27 +0.68 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 47.28 +0.68 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 49.39 +0.72 46 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 51.51 +0.71 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.64 +0.72 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.77 +0.72 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 57.92 +0.72 46 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 62.38 +0.75 46 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 67.52 -0.44 49 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 71.43 +0.77 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 76.09 +0.77 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 +0.01 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 +0.02 46 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.44 +0.03 46 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 +0.04 46 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.72 +0.05 46 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.88 +0.06 46 0 2 0
29SEP26 80.00 P 1.54 1.54 1.54 1.13 +0.06 46 10 3,801 +10
29SEP26 82.50 P 0.00 0.00 0.00 1.31 +0.06 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.59 +0.08 46 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.90 +0.09 46 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.21 +0.10 46 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 2.62 +0.12 46 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.04 +0.13 46 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 3.46 +0.13 46 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 4.14 +0.18 47 0 4,262 0
29SEP26 102.50 P 0.00 0.00 0.00 4.57 +0.17 46 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 5.13 +0.17 46 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 5.81 +0.22 46 0 1,835 0
29SEP26 110.00 P 0.00 0.00 0.00 6.53 +0.06 46 0 1,694 0
29SEP26 112.50 P 0.00 0.00 0.00 7.11 +0.26 46 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 7.86 +0.22 46 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 8.70 +0.34 46 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 9.67 +0.37 46 0 303 0
29SEP26 122.50 P 0.00 0.00 0.00 10.50 +0.40 46 0 128 0
29SEP26 125.00 P 11.40 11.40 11.08 11.48 +0.42 46 260 309 +228
29SEP26 127.50 P 0.00 0.00 0.00 12.51 +0.43 45 0 30 0
29SEP26 130.00 P 13.50 13.68 13.50 13.63 +0.47 46 4 339 +3
29SEP26 132.50 P 0.00 0.00 0.00 14.74 +0.44 46 0 96 0
29SEP26 135.00 P 15.90 15.90 15.90 15.95 +0.45 46 10 102 0
29SEP26 137.50 P 0.00 0.00 0.00 17.22 +0.47 46 0 86 0
29SEP26 140.00 P 18.46 18.46 18.46 18.54 +0.48 46 100 137 +100
29SEP26 142.50 P 0.00 0.00 0.00 19.91 +0.51 46 0 94 0
29SEP26 145.00 P 0.00 0.00 0.00 21.33 +0.51 46 0 13 0
29SEP26 147.50 P 0.00 0.00 0.00 22.81 +0.54 46 0 4 0
29SEP26 150.00 P 0.00 0.00 0.00 23.83 -0.01 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 25.88 +0.54 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.57 +0.63 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.23 +0.58 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.42 +0.10 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.10 +0.56 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.77 +0.56 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.46 +0.57 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 37.15 +0.57 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 38.99 +0.61 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 40.84 +0.62 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 42.69 +0.62 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 44.55 +0.63 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 46.41 +0.63 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 48.34 +0.67 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 50.34 +0.67 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.34 +0.67 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.35 +0.67 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.37 +0.68 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.40 +0.69 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 60.46 +0.71 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 64.73 +0.71 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 70.49 +0.60 50 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 73.36 +0.73 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 77.84 +0.75 46 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.36 +0.03 46 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.46 +0.03 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.59 +0.04 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.74 +0.04 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.90 +0.05 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.12 +0.06 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.34 +0.06 46 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.61 +0.09 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.92 +0.09 46 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 2.23 +0.09 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.61 +0.13 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.04 +0.13 46 0 0 0
30DEC26 90.00 P 3.66 3.85 3.66 3.47 +0.13 46 63 332 +63
30DEC26 92.50 P 0.00 0.00 0.00 3.94 +0.17 46 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 4.51 +0.17 46 0 44 0
30DEC26 97.50 P 0.00 0.00 0.00 5.08 +0.18 46 0 23 0
30DEC26 100.00 P 5.40 5.40 5.40 5.65 +0.18 46 1 143 0
30DEC26 102.50 P 0.00 0.00 0.00 6.34 +0.22 46 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.07 +0.23 46 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 7.80 +0.23 46 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 8.54 +0.24 46 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 9.43 +0.29 46 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 10.34 +0.29 46 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 10.91 -0.05 45 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 11.80 +0.29 45 0 38 0
30DEC26 122.50 P 0.00 0.00 0.00 12.87 +0.39 45 0 4 0
30DEC26 125.00 P 0.00 0.00 0.00 13.96 +0.42 45 0 265 0
30DEC26 127.50 P 0.00 0.00 0.00 15.04 +0.43 45 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 16.20 +0.46 45 0 17 0
30DEC26 132.50 P 17.67 17.67 17.67 17.45 +0.47 45 30 30 +30
30DEC26 135.00 P 0.00 0.00 0.00 18.71 +0.68 45 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 20.02 +0.51 45 0 42 0
30DEC26 140.00 P 0.00 0.00 0.00 21.37 +0.89 45 0 129 0
30DEC26 142.50 P 0.00 0.00 0.00 22.77 +0.53 46 0 89 0
30DEC26 145.00 P 0.00 0.00 0.00 24.21 +0.53 46 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 25.69 +0.54 46 0 61 0
30DEC26 150.00 P 0.00 0.00 0.00 27.05 +0.38 46 0 7 0
30DEC26 152.50 P 0.00 0.00 0.00 28.69 +0.50 46 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 30.39 +0.59 46 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 32.04 +0.49 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.72 +0.71 47 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 35.44 +0.51 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.65 +0.57 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.34 +0.57 46 0 0 0
TOTAL PUT 9,188 362,982 +3,214
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$ 211.00
29JAN26 167.50 C 0.00 0.00 0.00 44.90 -2.79 67 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 42.47 -3.64 64 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 40.35 -3.45 66 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 37.91 -2.18 63 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 34.86 -4.05 53 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 33.09 -1.95 57 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 29.06 -3.25 33 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 28.61 -3.27 55 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 26.32 -2.46 52 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 24.33 -1.65 52 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 22.30 -1.90 51 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 20.36 -2.98 51 0 214 0
29JAN26 197.50 C 0.00 0.00 0.00 18.52 -1.64 50 0 324 0
29JAN26 200.00 C 14.64 14.64 12.68 16.77 -1.71 50 122 553 +90
29JAN26 205.00 C 12.90 13.30 10.37 13.30 -1.99 48 166 336 +79
29JAN26 210.00 C 9.41 9.94 8.30 10.80 -1.58 49 70 620 0
29JAN26 215.00 C 7.20 8.10 6.18 8.10 -1.87 47 86 774 -9
29JAN26 220.00 C 6.10 6.62 4.47 6.48 -1.39 48 169 1,405 -5
29JAN26 225.00 C 4.91 4.91 3.46 4.89 -1.42 48 85 724 +3
29JAN26 230.00 C 3.64 3.79 2.84 3.62 -1.22 48 190 1,051 +60
29JAN26 235.00 C 2.82 3.00 2.40 2.64 -0.98 48 111 705 +30
29JAN26 240.00 C 2.28 2.28 1.64 1.89 -0.78 47 31 1,034 +29
29JAN26 245.00 C 1.65 1.76 1.65 1.33 -0.61 47 75 947 -18
29JAN26 250.00 C 1.00 1.00 1.00 0.93 -0.46 47 5 370 +1
29JAN26 255.00 C 0.00 0.00 0.00 0.63 -0.35 47 0 1,551 0
29JAN26 260.00 C 0.80 0.80 0.80 0.43 -0.25 47 34 221 -5
29JAN26 265.00 C 0.72 0.72 0.72 0.28 -0.19 47 12 103 -12
29JAN26 270.00 C 0.00 0.00 0.00 0.19 -0.13 47 0 91 0
29JAN26 275.00 C 0.00 0.00 0.00 0.12 -0.09 47 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.08 -0.06 47 0 132 0
29JAN26 285.00 C 0.00 0.00 0.00 0.05 -0.05 47 0 55 0
29JAN26 290.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 32 0
29JAN26 295.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 580 0
26FEB26 167.50 C 0.00 0.00 0.00 47.07 -2.41 58 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 43.96 -2.15 51 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 42.58 -2.18 56 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 40.02 -2.30 53 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 36.75 -2.41 46 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 35.76 -1.42 51 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 33.93 -1.33 51 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 31.39 -2.12 48 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 28.67 -4.83 44 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 28.54 -1.24 51 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 25.31 -2.83 45 0 90 0
26FEB26 195.00 C 23.34 23.34 23.34 23.72 -2.70 45 1 61 +1
26FEB26 197.50 C 0.00 0.00 0.00 23.57 -1.26 51 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 21.89 -1.83 50 0 207 0
26FEB26 205.00 C 16.34 16.34 16.34 19.10 -1.58 50 30 166 +30
26FEB26 210.00 C 14.78 15.96 14.78 16.00 -2.08 48 90 204 +86
26FEB26 215.00 C 11.88 13.75 11.88 13.86 -1.91 49 59 175 -19
26FEB26 220.00 C 11.68 11.99 11.68 11.99 -1.74 49 90 272 +2
26FEB26 225.00 C 9.24 10.14 9.24 10.14 -1.73 49 100 402 -6
26FEB26 230.00 C 8.10 8.20 7.28 8.63 -1.62 49 480 735 +381
26FEB26 235.00 C 7.51 7.51 6.76 7.24 -1.50 49 111 333 +69
26FEB26 240.00 C 5.35 6.71 5.35 6.03 -1.37 49 32 706 +28
26FEB26 245.00 C 0.00 0.00 0.00 5.00 -1.21 49 0 214 0
26FEB26 250.00 C 4.00 4.00 4.00 4.13 -1.06 49 1 111 +1
26FEB26 255.00 C 3.47 3.47 3.36 3.39 -0.93 49 15 72 0
26FEB26 260.00 C 3.45 3.45 3.45 2.77 -0.81 49 17 48 +17
26FEB26 265.00 C 2.96 2.96 2.96 2.25 -0.71 49 12 19 0
26FEB26 270.00 C 0.00 0.00 0.00 1.83 -0.60 49 0 1,124 0
26FEB26 275.00 C 0.00 0.00 0.00 1.47 -0.52 49 0 5 0
26FEB26 280.00 C 2.10 2.10 1.81 1.18 -0.44 49 84 174 -14
30MAR26 85.00 C 0.00 0.00 0.00 127.85 -2.12 113 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 124.43 -3.05 88 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 121.12 -3.88 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 119.25 -3.27 73 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 116.63 -3.41 53 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 114.04 -3.51 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 111.60 -3.47 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 110.06 -2.49 86 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 106.69 -3.62 41 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 104.05 -3.59 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 101.94 -3.23 63 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 98.98 -2.94 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 96.20 -4.03 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 94.38 -2.68 52 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 93.49 -1.98 79 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 89.26 -4.02 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 88.50 -1.91 74 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 85.75 -2.25 69 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 84.63 -0.95 79 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 82.18 -1.35 77 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 77.32 -3.18 50 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 77.31 -0.14 73 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 74.90 +0.45 71 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 71.52 -2.10 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 70.13 -0.29 67 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 66.15 -2.63 55 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 65.46 -2.86 64 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 61.24 -1.39 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 59.91 -0.66 56 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 58.36 -0.65 59 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 55.78 -1.74 56 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 52.27 -2.79 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 52.26 -0.22 59 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 49.85 -1.16 56 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 48.17 -0.93 57 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 45.51 -2.26 54 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 43.10 -1.41 52 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 42.33 -0.36 56 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 39.99 -1.76 54 0 43 0
30MAR26 182.50 C 0.00 0.00 0.00 38.77 -0.94 55 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 37.03 -0.48 55 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 34.94 -1.15 54 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 33.71 -0.95 55 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 30.59 -3.62 50 0 93 0
30MAR26 195.00 C 0.00 0.00 0.00 30.58 -1.33 54 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 27.92 -1.86 51 0 159 0
30MAR26 200.00 C 25.20 25.20 25.20 27.06 -2.00 52 1 608 0
30MAR26 205.00 C 0.00 0.00 0.00 24.68 -2.63 53 0 167 0
30MAR26 210.00 C 20.58 21.32 19.41 22.39 -1.31 53 122 1,654 +77
30MAR26 215.00 C 18.37 18.90 17.85 20.12 -1.36 53 90 207 0
30MAR26 220.00 C 0.00 0.00 0.00 18.08 -1.38 53 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 16.15 -1.48 53 0 94 0
30MAR26 230.00 C 0.00 0.00 0.00 14.39 -1.49 53 0 445 0
30MAR26 235.00 C 0.00 0.00 0.00 12.79 -1.56 53 0 282 0
30MAR26 240.00 C 10.11 10.37 10.11 11.35 -1.43 53 9 651 +5
30MAR26 245.00 C 10.27 10.27 10.27 10.04 -1.33 52 30 405 +30
30MAR26 250.00 C 9.50 9.50 9.50 8.87 -1.22 52 20 136 +20
30MAR26 255.00 C 0.00 0.00 0.00 7.82 -1.12 52 0 6 0
30MAR26 260.00 C 0.00 0.00 0.00 6.88 -1.02 52 0 31 0
30MAR26 265.00 C 0.00 0.00 0.00 6.05 -0.92 52 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 5.30 -0.85 52 0 40 0
30MAR26 275.00 C 0.00 0.00 0.00 4.65 -0.76 52 0 31 0
30MAR26 280.00 C 0.00 0.00 0.00 4.06 -0.69 52 0 36 0
30MAR26 285.00 C 4.50 4.50 4.50 3.44 -0.73 52 2 15 0
30MAR26 290.00 C 4.00 4.00 4.00 3.00 -0.65 52 2 12 0
30MAR26 295.00 C 0.00 0.00 0.00 2.61 -0.58 52 0 8 0
30MAR26 300.00 C 0.00 0.00 0.00 2.34 -0.37 52 0 120 0
30MAR26 310.00 C 0.00 0.00 0.00 1.71 -0.35 52 0 4 0
30MAR26 320.00 C 0.00 0.00 0.00 1.29 -0.27 52 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.96 -0.22 52 0 72 0
30MAR26 340.00 C 0.00 0.00 0.00 0.72 -0.17 52 0 200 0
30MAR26 350.00 C 0.00 0.00 0.00 0.53 -0.14 52 0 4 0
30MAR26 360.00 C 0.00 0.00 0.00 0.40 -0.10 52 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 0.29 -0.08 52 0 91 0
29APR26 170.00 C 0.00 0.00 0.00 49.44 -1.50 52 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 47.21 -1.47 51 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 45.56 -1.79 51 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 45.20 -0.81 55 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 41.96 -1.56 51 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 40.81 -1.59 52 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 39.85 -1.74 54 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 37.55 -1.97 52 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 36.74 -0.71 53 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 35.48 -0.27 54 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 33.33 -0.99 52 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 31.04 -2.36 50 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 30.54 -1.54 52 0 3 0
29APR26 205.00 C 26.26 27.48 26.26 27.74 -1.83 51 60 60 +60
29APR26 210.00 C 24.13 24.74 24.13 25.54 -1.67 52 60 90 +60
29APR26 215.00 C 22.02 22.02 22.02 23.80 -1.24 53 30 30 +30
29APR26 220.00 C 0.00 0.00 0.00 21.72 -1.31 53 0 9 0
29APR26 225.00 C 0.00 0.00 0.00 19.82 -1.35 53 0 29 0
29APR26 230.00 C 0.00 0.00 0.00 18.02 -1.44 53 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 16.35 -1.51 52 0 90 0
29APR26 240.00 C 0.00 0.00 0.00 14.82 -1.45 52 0 1 0
29APR26 245.00 C 0.00 0.00 0.00 13.41 -1.36 52 0 90 0
29APR26 250.00 C 0.00 0.00 0.00 12.13 -1.25 52 0 4 0
29APR26 255.00 C 0.00 0.00 0.00 10.95 -1.17 52 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 9.88 -1.08 52 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 8.90 -1.00 52 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 8.01 -0.93 52 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 7.20 -0.86 52 0 6 0
29JUN26 120.00 C 0.00 0.00 0.00 96.39 -1.09 67 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 92.59 -2.01 58 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 90.56 -1.46 59 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 88.10 -2.90 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 85.81 -2.69 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 83.60 -2.58 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 81.52 -0.64 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 79.76 -2.30 57 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 77.61 -2.19 56 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 74.35 -2.50 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 73.27 -2.01 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 70.13 -2.17 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 70.12 -1.00 57 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 66.47 -2.32 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 65.26 -1.57 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 63.22 -1.18 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 61.36 -1.30 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 59.66 -0.88 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 58.94 +0.33 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 55.76 -2.25 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 54.26 -0.99 52 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 53.75 -0.89 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 52.39 +0.37 56 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 49.64 -2.29 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 47.72 -3.51 52 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 45.21 -2.30 50 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 43.45 -3.94 49 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 43.12 -1.43 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 43.11 -0.48 54 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 41.02 -0.97 53 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 38.75 -1.84 51 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 38.34 -1.40 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 36.70 -2.72 52 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 35.28 -0.90 54 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 32.46 -0.96 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 30.39 -1.52 53 0 4 0
29JUN26 220.00 C 0.00 0.00 0.00 28.44 -1.47 53 0 65 0
29JUN26 225.00 C 0.00 0.00 0.00 26.63 -1.42 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 24.92 -1.39 53 3,000 3,000 +3,000
29JUN26 235.00 C 0.00 0.00 0.00 23.19 -1.47 53 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 21.57 -1.56 53 0 11 0
29JUN26 245.00 C 0.00 0.00 0.00 20.05 -1.66 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 18.62 -1.60 53 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 17.29 -1.53 53 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 16.05 -1.45 53 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 14.89 -1.38 53 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 13.81 -1.31 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 12.81 -1.24 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 11.87 -1.18 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 11.00 -1.12 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 10.19 -1.06 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 9.44 -1.00 53 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 8.74 -0.94 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 7.48 -0.85 53 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 6.22 -0.94 52 0 0 0
29JUN26 330.00 C 7.00 7.00 7.00 5.32 -0.83 52 2 12 -2
29JUN26 340.00 C 0.00 0.00 0.00 4.55 -0.73 52 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 3.89 -0.64 52 0 14 0
29JUN26 360.00 C 0.00 0.00 0.00 3.33 -0.44 52 0 20 0
29JUN26 370.00 C 0.00 0.00 0.00 2.84 -0.40 52 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 74.51 -2.04 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 72.76 -2.07 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 71.50 +0.05 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 69.87 -1.57 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 68.04 -1.54 55 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 65.50 -1.20 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 63.89 -1.95 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 62.44 -2.04 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 62.43 -1.39 56 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 58.01 -4.33 51 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 56.52 -4.19 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 55.08 -2.72 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 54.23 -2.58 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 52.49 -2.99 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 51.17 -2.06 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 50.36 -2.20 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 50.34 -1.13 54 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 47.24 -4.22 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 46.94 -2.06 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 46.93 -0.95 55 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 44.87 -0.94 53 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 41.81 -2.48 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 41.39 0.00 55 200 300 +200
29SEP26 215.00 C 0.00 0.00 0.00 38.91 -0.41 54 200 300 +200
29SEP26 220.00 C 0.00 0.00 0.00 37.02 -1.51 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 35.23 -1.47 54 0 22 0
29SEP26 230.00 C 0.00 0.00 0.00 33.53 -1.35 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 31.85 -1.38 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 30.19 -1.49 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 28.61 -1.67 54 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 27.11 -1.76 54 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 25.68 -1.85 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 24.33 -1.79 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 23.05 -1.72 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 21.83 -1.67 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 20.68 -1.61 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 19.58 -1.56 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 18.54 -1.51 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 17.56 -1.45 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 16.63 -1.40 54 0 0 0
29SEP26 300.00 C 18.00 18.00 16.00 15.75 -1.35 54 4 44 -4
30DEC26 167.50 C 0.00 0.00 0.00 68.39 -1.57 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 66.57 -2.06 54 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 65.08 -1.69 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 64.65 -0.76 55 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 62.89 -1.56 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 61.22 -1.36 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 60.25 -0.88 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 58.41 -1.33 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 57.75 -0.81 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 56.18 -1.14 54 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 55.11 -1.40 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 54.13 -0.99 54 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 52.83 -2.28 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 51.75 -0.72 54 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 50.58 -0.21 55 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 47.70 -1.83 54 0 20 0
30DEC26 215.00 C 0.00 0.00 0.00 45.68 -1.17 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 43.88 -0.48 54 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 42.11 -1.53 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 40.43 -1.50 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 38.83 -1.46 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 37.30 -1.43 55 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 35.72 -1.43 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 34.20 -1.37 54 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 32.74 -0.99 54 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 31.35 - 54 0 0 -
TOTAL CALL 6,110 45,104 +4,495
29JAN26 167.50 P 0.00 0.00 0.00 0.19 +0.03 47 0 483 0
29JAN26 170.00 P 0.00 0.00 0.00 0.27 +0.04 47 0 1,720 0
29JAN26 172.50 P 0.00 0.00 0.00 0.38 +0.07 47 0 267 0
29JAN26 175.00 P 0.91 0.91 0.91 0.50 +0.07 47 10 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.69 +0.13 47 0 736 0
29JAN26 180.00 P 1.25 1.30 1.25 0.90 +0.15 47 31 674 +30
29JAN26 182.50 P 1.65 1.65 1.65 1.17 +0.19 47 8 729 +8
29JAN26 185.00 P 2.01 2.03 2.01 1.47 +0.22 47 8 872 0
29JAN26 187.50 P 2.12 2.12 2.12 1.79 +0.20 47 30 757 +30
29JAN26 190.00 P 2.51 3.00 2.50 2.23 +0.30 46 158 1,320 +142
29JAN26 192.50 P 3.17 3.68 2.59 2.72 +0.40 46 279 399 +72
29JAN26 195.00 P 3.28 4.50 3.14 3.34 +0.53 46 262 961 0
29JAN26 197.50 P 4.00 5.19 3.88 4.01 +0.53 46 190 616 +83
29JAN26 200.00 P 4.70 6.30 4.60 4.80 +0.58 46 275 902 +98
29JAN26 205.00 P 6.72 8.88 6.60 6.63 +0.73 46 103 2,145 +6
29JAN26 210.00 P 9.30 11.38 9.30 8.86 +0.92 46 34 354 +4
29JAN26 215.00 P 0.00 0.00 0.00 11.49 +0.95 45 0 88 0
29JAN26 220.00 P 0.00 0.00 0.00 14.50 +0.95 45 0 201 0
29JAN26 225.00 P 0.00 0.00 0.00 17.99 +1.67 45 0 97 0
29JAN26 230.00 P 0.00 0.00 0.00 21.52 +1.01 43 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 27.03 +2.56 52 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 29.93 +2.30 42 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 34.30 +1.18 38 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 39.62 +3.97 47 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 44.00 +2.99 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 49.18 +1.90 47 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 54.08 +2.17 47 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 59.02 +2.32 47 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 64.00 +3.32 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 69.00 +3.13 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 74.00 +3.40 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 79.00 +2.56 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 84.20 +2.98 70 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 89.00 +3.40 0 0 0 0
26FEB26 167.50 P 1.85 2.05 1.85 1.58 +0.13 49 11 51 +11
26FEB26 170.00 P 2.02 2.02 2.02 1.87 +0.14 49 20 297 +20
26FEB26 172.50 P 0.00 0.00 0.00 2.26 +0.23 49 0 82 0
26FEB26 175.00 P 3.08 3.08 3.08 2.64 +0.20 49 100 140 +100
26FEB26 177.50 P 0.00 0.00 0.00 3.10 +0.30 49 0 276 0
26FEB26 180.00 P 4.21 4.45 3.69 3.54 +0.42 48 240 459 +160
26FEB26 182.50 P 4.10 4.10 4.10 4.10 +0.42 49 45 175 +45
26FEB26 185.00 P 5.20 5.30 5.20 4.61 +0.45 48 4 159 +4
26FEB26 187.50 P 5.26 5.50 5.23 5.23 +0.46 48 61 188 +16
26FEB26 190.00 P 7.13 7.13 7.02 5.88 +0.45 48 33 359 +33
26FEB26 192.50 P 6.74 7.97 6.74 6.72 +0.59 48 79 341 +30
26FEB26 195.00 P 7.76 9.00 7.76 7.53 +0.59 48 37 622 +22
26FEB26 197.50 P 8.85 10.03 8.46 8.46 +0.68 48 243 362 +153
26FEB26 200.00 P 10.11 10.50 9.46 9.46 +0.75 48 38 127 -5
26FEB26 205.00 P 11.88 11.88 11.88 11.61 +0.78 48 19 403 +13
26FEB26 210.00 P 16.35 16.35 14.28 14.28 +0.87 48 60 165 -7
26FEB26 215.00 P 19.29 19.29 19.29 16.81 +0.99 48 30 155 0
26FEB26 220.00 P 20.50 20.50 20.50 19.76 +0.94 48 5 89 +5
26FEB26 225.00 P 0.00 0.00 0.00 23.12 +1.39 48 0 210 0
26FEB26 230.00 P 0.00 0.00 0.00 27.41 +1.91 51 0 60 0
26FEB26 235.00 P 0.00 0.00 0.00 29.29 +1.83 45 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 35.12 +2.26 52 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 37.41 +0.50 45 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 40.99 -0.04 42 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 47.94 +2.61 55 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 51.37 +2.16 50 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 57.16 +3.52 58 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 60.07 +1.13 48 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 66.68 +3.54 61 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 69.38 +1.75 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 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 53 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.02 0.00 51 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.03 0.00 51 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.04 0.00 51 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.10 +0.01 51 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.14 +0.02 52 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.18 +0.02 52 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.23 +0.03 52 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.28 +0.03 52 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.35 +0.04 52 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.44 +0.05 52 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.53 +0.05 52 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.66 +0.08 52 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.82 +0.09 52 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.97 +0.10 52 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 1.18 +0.14 52 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 1.34 +0.10 52 0 171 0
30MAR26 150.00 P 2.00 2.00 2.00 1.61 +0.16 52 70 1,001 +70
30MAR26 152.50 P 2.20 2.20 2.20 1.85 +0.15 52 1 19 0
30MAR26 155.00 P 0.00 0.00 0.00 2.20 +0.21 52 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 2.50 +0.21 52 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 2.81 +0.19 51 0 176 0
30MAR26 162.50 P 0.00 0.00 0.00 3.14 +0.11 51 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 3.53 +0.21 51 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 4.04 +0.24 51 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 4.55 +0.30 51 0 258 0
30MAR26 172.50 P 0.00 0.00 0.00 5.06 +0.38 51 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 5.69 +0.52 51 0 1,197 0
30MAR26 177.50 P 0.00 0.00 0.00 6.35 +0.45 51 0 21 0
30MAR26 180.00 P 0.00 0.00 0.00 7.01 +0.56 51 0 435 0
30MAR26 182.50 P 0.00 0.00 0.00 7.71 +0.53 51 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 8.54 +0.65 51 0 80 0
30MAR26 187.50 P 10.04 10.04 10.04 9.37 +0.68 51 2 61 0
30MAR26 190.00 P 11.25 11.25 11.25 10.21 +0.75 51 6 385 +6
30MAR26 192.50 P 0.00 0.00 0.00 11.14 +0.81 51 0 32 0
30MAR26 195.00 P 12.11 13.80 12.11 12.16 +0.85 51 22 634 +19
30MAR26 197.50 P 0.00 0.00 0.00 13.17 +0.87 51 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 14.19 +0.96 50 0 423 0
30MAR26 205.00 P 0.00 0.00 0.00 16.54 +0.76 50 0 75 0
30MAR26 210.00 P 21.07 21.07 19.86 19.07 +0.73 50 5 932 0
30MAR26 215.00 P 0.00 0.00 0.00 21.89 +0.84 50 0 24 0
30MAR26 220.00 P 26.33 26.33 26.33 24.91 +0.81 51 26 28 +25
30MAR26 225.00 P 29.67 29.67 29.67 28.14 +0.96 51 30 30 +29
30MAR26 230.00 P 0.00 0.00 0.00 31.52 +1.06 51 0 31 0
30MAR26 235.00 P 0.00 0.00 0.00 35.40 +2.16 52 0 60 0
30MAR26 240.00 P 0.00 0.00 0.00 38.97 +1.33 52 0 236 0
30MAR26 245.00 P 0.00 0.00 0.00 42.12 +0.62 51 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 46.18 +0.86 51 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 48.81 -0.57 47 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 54.54 +1.09 52 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 58.95 +1.28 53 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 63.24 +1.28 53 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 66.68 +0.26 49 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 72.12 +1.13 53 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 76.80 +1.85 54 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 80.15 -0.06 48 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 85.13 +0.17 50 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 91.95 +3.15 61 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 99.68 +2.08 52 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 109.72 +2.46 55 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 119.48 +1.10 56 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 129.07 +1.48 53 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 139.00 +0.94 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 149.00 +3.40 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 159.00 +3.02 0 0 0 0
29APR26 170.00 P 6.20 6.20 6.20 6.51 +0.60 51 20 88 +20
29APR26 172.50 P 0.00 0.00 0.00 7.18 +0.61 51 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 7.86 +0.33 51 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 8.53 +0.55 51 0 0 0
29APR26 180.00 P 8.80 8.80 8.80 9.37 +0.78 51 10 91 +10
29APR26 182.50 P 0.00 0.00 0.00 10.21 +0.80 51 0 80 0
29APR26 185.00 P 11.80 11.86 11.80 11.06 +0.81 50 50 63 +30
29APR26 187.50 P 0.00 0.00 0.00 11.90 +0.78 50 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 12.89 +0.92 50 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 13.92 +0.95 50 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 14.95 +0.93 50 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 15.98 +0.87 50 0 0 0
29APR26 200.00 P 18.34 18.34 18.34 17.08 +0.82 50 20 55 +20
29APR26 205.00 P 0.00 0.00 0.00 19.52 +0.82 50 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 22.08 +0.76 50 0 0 0
29APR26 215.00 P 25.10 25.10 25.10 24.91 +0.87 50 3 5 +3
29APR26 220.00 P 0.00 0.00 0.00 27.93 +0.94 50 0 60 0
29APR26 225.00 P 0.00 0.00 0.00 31.07 +0.95 51 0 30 0
29APR26 230.00 P 0.00 0.00 0.00 34.39 +1.03 51 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 37.65 +0.39 51 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 41.24 +0.57 51 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 45.45 +1.06 52 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 47.43 +0.85 48 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 54.40 +2.45 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 58.49 +2.47 56 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 59.78 -0.31 49 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 65.47 +1.92 53 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 69.60 +1.02 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.33 +0.11 52 0 524 0
29JUN26 122.50 P 0.00 0.00 0.00 1.55 +0.11 52 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 1.77 +0.12 52 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 2.00 +0.13 52 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 2.31 +0.17 52 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 2.69 +0.25 53 0 59 0
29JUN26 135.00 P 3.10 3.20 3.10 3.00 +0.25 53 6 51 0
29JUN26 137.50 P 3.40 3.60 3.40 3.31 +0.35 52 6 92 +6
29JUN26 140.00 P 3.70 3.90 3.70 3.61 +0.28 52 6 193 0
29JUN26 142.50 P 0.00 0.00 0.00 4.11 +0.26 52 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 4.53 +0.39 52 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 4.99 +0.44 52 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 5.54 +0.36 52 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 5.92 +0.36 52 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 6.46 +0.36 52 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 7.22 +0.58 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.68 +0.49 52 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 8.37 +0.50 51 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 9.07 +0.50 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 9.76 +0.50 51 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 10.48 +0.52 51 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 11.35 +0.67 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 12.22 +0.67 51 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 13.09 +0.63 51 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 13.96 +0.46 51 0 169 0
29JUN26 182.50 P 0.00 0.00 0.00 14.84 +0.43 51 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 15.93 +0.80 51 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 16.94 +0.79 51 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 17.99 +0.78 51 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 19.05 +0.74 51 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 20.11 +0.66 51 4,200 4,200 +4,200
29JUN26 197.50 P 0.00 0.00 0.00 21.27 +0.65 51 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 22.52 +0.69 51 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 25.01 +0.63 51 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 27.91 +0.84 51 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 30.83 +0.93 51 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 33.82 +0.95 51 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 37.01 +1.04 52 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 40.29 +1.04 52 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 43.34 +1.59 51 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 47.37 +0.57 53 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 49.87 +0.87 51 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 55.83 +2.70 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 58.81 +1.14 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 62.27 +0.79 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 64.65 -0.32 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 70.87 +2.02 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 73.04 -0.06 51 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 77.12 +0.25 51 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 81.45 +0.52 51 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 85.69 -0.36 51 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 90.03 +0.71 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 94.95 +0.10 53 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 104.58 +1.30 55 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 113.55 +1.72 55 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 122.79 +2.14 56 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 132.26 +1.76 57 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 141.31 +1.35 56 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 151.53 +2.89 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 160.90 +1.85 59 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 9.70 +0.70 53 0 698 0
29SEP26 152.50 P 0.00 0.00 0.00 10.12 +0.40 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 10.84 +0.39 52 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 11.57 +0.40 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 12.30 +0.40 52 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 13.17 +0.54 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.06 +0.55 52 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 14.96 +0.55 52 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 15.86 +0.55 52 0 170 0
29SEP26 172.50 P 0.00 0.00 0.00 16.76 +0.55 52 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 17.67 +0.56 52 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 18.77 +0.61 52 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 19.89 +0.84 52 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 20.87 +0.73 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 22.25 +1.03 52 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 23.04 +0.67 52 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 24.14 +0.60 52 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 25.28 +0.54 52 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 26.55 +0.58 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 27.83 +0.60 52 0 200 0
29SEP26 200.00 P 0.00 0.00 0.00 29.13 +0.62 52 0 4,770 0
29SEP26 205.00 P 0.00 0.00 0.00 31.85 +0.65 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 34.68 +0.70 52 200 310 +200
29SEP26 215.00 P 0.00 0.00 0.00 37.62 +0.74 52 200 301 +200
29SEP26 220.00 P 0.00 0.00 0.00 40.66 +0.77 52 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 43.97 +0.97 53 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 47.23 +1.02 53 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 50.46 -0.05 53 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 53.70 -0.33 52 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 57.90 +0.45 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 60.24 +0.09 52 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 64.77 +0.09 53 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 68.12 -0.08 53 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 72.40 +1.98 54 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 75.46 -0.32 53 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 79.88 +0.22 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 84.58 +0.98 55 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 88.19 +1.78 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 92.22 +0.62 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 95.40 +0.09 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 100.64 +1.02 55 0 0 0
30DEC26 167.50 P 20.00 20.00 20.00 19.14 +0.97 52 2 14 0
30DEC26 170.00 P 0.00 0.00 0.00 20.07 +0.91 52 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 21.15 +0.86 52 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 22.26 +1.00 52 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 23.36 +0.77 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.48 +1.04 52 0 650 0
30DEC26 182.50 P 0.00 0.00 0.00 25.59 +0.72 52 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 26.70 +0.94 52 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 28.10 +0.87 52 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.36 +0.91 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 30.64 +0.93 52 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 31.94 +0.96 52 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 33.29 +0.99 52 0 60 0
30DEC26 200.00 P 0.00 0.00 0.00 34.66 +1.02 52 0 101 0
30DEC26 205.00 P 0.00 0.00 0.00 37.19 +0.81 52 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 40.07 +0.84 52 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 43.08 +0.91 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 46.14 +0.91 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 49.31 +0.97 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 52.54 +0.99 53 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 55.77 +1.44 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 59.01 +1.08 53 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 62.67 +1.85 53 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 65.59 +0.62 52 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 69.86 +0.99 53 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 73.55 - 53 0 0 -
TOTAL PUT 7,298 57,921 +5,911
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 39.42
29JAN26 27.00 C 0.00 0.00 0.00 12.47 -0.46 53 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.47 -0.46 43 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.47 -0.46 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.47 -0.47 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.47 -0.47 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.48 -0.46 32 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.48 -0.46 26 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.48 -0.46 15 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.48 -0.47 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.49 -0.46 16 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 2.56 -0.42 19 0 607 0
29JAN26 38.00 C 1.53 1.77 1.53 1.69 -0.33 18 52 473 +4
29JAN26 39.00 C 0.93 0.93 0.93 0.93 -0.31 17 30 782 -30
29JAN26 40.00 C 0.43 0.43 0.43 0.46 -0.21 17 29 473 -28
29JAN26 41.00 C 0.20 0.20 0.20 0.18 -0.14 17 15 813 0
29JAN26 42.00 C 0.00 0.00 0.00 0.06 -0.07 17 0 618 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 430 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.53 -0.46 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.54 -0.46 30 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.54 -0.46 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.54 -0.47 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.55 -0.46 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.55 -0.47 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.56 -0.46 16 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.59 -0.45 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.64 -0.43 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.78 -0.37 18 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 1.99 -0.28 17 0 482 0
26FEB26 39.00 C 1.21 1.37 1.21 1.31 -0.26 17 60 179 0
26FEB26 40.00 C 0.00 0.00 0.00 0.83 -0.18 17 0 109 0
26FEB26 41.00 C 0.00 0.00 0.00 0.49 -0.13 17 0 254 0
26FEB26 42.00 C 0.27 0.29 0.27 0.26 -0.08 17 65 130 +65
26FEB26 43.00 C 0.00 0.00 0.00 0.13 -0.04 17 0 40 0
26FEB26 44.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 115 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 77 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.54 -0.47 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.05 -0.46 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.55 -0.46 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.56 -0.46 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.56 -0.47 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.57 -0.46 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.58 -0.46 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.58 -0.47 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.59 -0.46 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.60 -0.46 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.60 -0.47 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.61 -0.46 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.62 -0.46 21 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.63 -0.46 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.64 -0.46 19 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 6.66 -0.46 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.70 -0.45 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.77 -0.43 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.86 -0.44 18 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 3.08 -0.34 18 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 2.38 -0.25 19 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.77 -0.21 19 0 135 0
30MAR26 40.00 C 1.30 1.30 1.30 1.27 -0.19 19 15 381 +15
30MAR26 41.00 C 0.00 0.00 0.00 0.90 -0.16 19 0 700 0
30MAR26 42.00 C 0.00 0.00 0.00 0.60 -0.14 19 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.38 -0.10 19 0 109 0
30MAR26 44.00 C 0.00 0.00 0.00 0.24 -0.06 19 0 445 0
30MAR26 45.00 C 0.25 0.25 0.25 0.14 -0.05 19 15 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.08 -0.03 18 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 0.00 20 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 9.69 -0.46 17 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.71 -0.46 19 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.73 -0.46 18 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.77 -0.45 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.84 -0.44 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.94 -0.42 18 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.10 -0.40 18 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.33 -0.37 18 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.62 -0.27 18 0 0 0
29APR26 39.00 C 2.03 2.08 2.03 2.04 -0.24 18 42 42 +42
29APR26 40.00 C 0.00 0.00 0.00 1.54 -0.20 18 0 315 0
29APR26 41.00 C 0.00 0.00 0.00 1.15 -0.17 19 0 304 0
29APR26 42.00 C 0.00 0.00 0.00 0.84 -0.16 19 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 0.58 -0.14 19 0 11 0
29APR26 44.00 C 0.00 0.00 0.00 0.40 -0.10 19 0 0 0
29APR26 45.00 C 0.36 0.36 0.36 0.26 -0.08 18 15 102 +15
29APR26 46.00 C 0.00 0.00 0.00 0.17 -0.05 18 0 150 0
29APR26 47.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 65 0
29APR26 48.00 C 0.16 0.16 0.16 0.06 -0.03 18 5 6 +5
29APR26 49.00 C 0.05 0.05 0.05 0.04 -0.02 18 6 32 +6
29JUN26 24.00 C 0.00 0.00 0.00 15.75 -0.46 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.76 -0.47 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.78 -0.46 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.79 -0.47 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.81 -0.46 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.83 -0.46 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.85 -0.46 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.89 -0.46 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.94 -0.45 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.02 -0.44 18 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.13 -0.43 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.28 -0.42 18 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.49 -0.40 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.77 -0.37 18 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.11 -0.34 18 0 16 0
29JUN26 39.00 C 2.29 2.29 2.29 2.53 -0.31 18 15 15 +4
29JUN26 40.00 C 1.82 1.82 1.82 2.03 -0.20 18 15 87 +15
29JUN26 41.00 C 0.00 0.00 0.00 1.60 -0.18 18 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.24 -0.16 18 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 0.95 -0.14 18 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.72 -0.15 18 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.53 -0.14 18 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.39 -0.11 18 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.28 -0.08 18 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.20 -0.06 18 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.14 -0.04 18 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 13.78 -0.46 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.79 -0.47 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.81 -0.46 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.83 -0.46 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.86 -0.46 19 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.90 -0.46 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.96 -0.47 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.05 -0.47 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.18 -0.46 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.35 -0.46 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.59 -0.45 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.88 -0.44 18 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.25 -0.43 18 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.70 -0.40 18 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.22 -0.28 18 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.80 -0.28 18 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.44 -0.29 18 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.16 -0.31 18 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.91 -0.28 18 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.71 -0.25 18 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.56 -0.19 18 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.43 -0.17 18 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.33 -0.13 18 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 -0.10 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.81 -0.47 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.84 -0.47 18 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.88 -0.47 18 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.94 -0.47 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.02 -0.48 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.15 -0.47 18 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.32 -0.48 18 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.55 -0.47 18 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.84 -0.45 18 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.18 -0.45 18 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.59 -0.44 18 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.07 -0.41 18 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.61 -0.38 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.20 -0.37 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.85 -0.33 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.54 -0.31 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.28 -0.28 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.06 -0.25 18 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.86 -0.24 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.71 -0.20 18 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.57 -0.19 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.47 -0.15 18 0 4 0
TOTAL CALL 379 11,850 +113
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 56 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 449 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 17 0 536 0
29JAN26 37.00 P 0.06 0.06 0.06 0.05 +0.01 17 20 568 0
29JAN26 38.00 P 0.18 0.18 0.17 0.17 +0.05 17 18 659 -12
29JAN26 39.00 P 0.43 0.48 0.43 0.45 +0.13 17 89 1,710 +9
29JAN26 40.00 P 1.07 1.10 1.07 0.99 +0.23 17 60 97 +21
29JAN26 41.00 P 0.00 0.00 0.00 1.74 +0.33 18 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 2.67 +0.48 22 0 2 0
29JAN26 43.00 P 0.00 0.00 0.00 3.58 +0.45 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.58 +0.46 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.58 +0.46 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.58 +0.46 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.58 +0.46 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.58 +0.46 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.58 +0.46 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 18 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.08 +0.03 17 0 368 0
26FEB26 37.00 P 0.00 0.00 0.00 0.18 +0.06 17 0 612 0
26FEB26 38.00 P 0.36 0.36 0.36 0.40 +0.12 17 40 906 +40
26FEB26 39.00 P 0.72 0.72 0.70 0.73 +0.15 17 16 317 +15
26FEB26 40.00 P 0.00 0.00 0.00 1.25 +0.25 17 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 1.93 +0.30 17 0 16 0
26FEB26 42.00 P 0.00 0.00 0.00 2.71 +0.39 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.61 +0.43 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.58 +0.46 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.58 +0.46 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.58 +0.46 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.58 +0.46 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.58 +0.46 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.58 +0.46 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 373 0
30MAR26 36.00 P 0.24 0.24 0.24 0.23 +0.04 18 21 260 -21
30MAR26 37.00 P 0.42 0.42 0.42 0.42 +0.07 18 16 816 -11
30MAR26 38.00 P 0.70 0.70 0.70 0.69 +0.11 18 41 324 -41
30MAR26 39.00 P 1.07 1.07 1.07 1.11 +0.18 18 20 121 0
30MAR26 40.00 P 0.00 0.00 0.00 1.60 +0.20 18 0 19 0
30MAR26 41.00 P 0.00 0.00 0.00 2.24 +0.24 19 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.95 +0.26 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.76 +0.38 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.65 +0.42 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.59 +0.44 18 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.58 +0.46 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.58 +0.46 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.58 +0.46 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.58 +0.46 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 18 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 40 0
29APR26 34.00 P 0.13 0.13 0.13 0.12 +0.02 19 4 4 +4
29APR26 35.00 P 0.00 0.00 0.00 0.22 +0.05 19 0 0 0
29APR26 36.00 P 0.34 0.34 0.33 0.36 +0.06 18 17 50 +2
29APR26 37.00 P 0.55 0.55 0.55 0.57 +0.09 18 15 15 +15
29APR26 38.00 P 0.85 0.85 0.85 0.88 +0.12 18 15 15 +15
29APR26 39.00 P 0.00 0.00 0.00 1.30 +0.15 18 0 131 0
29APR26 40.00 P 1.80 1.80 1.80 1.80 +0.17 18 2 402 0
29APR26 41.00 P 0.00 0.00 0.00 2.45 +0.25 19 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 3.09 +0.30 18 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.87 +0.35 18 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.72 +0.38 18 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.63 +0.42 18 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.59 +0.45 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.58 +0.46 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.58 +0.46 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.58 +0.46 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 18 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 18 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 0.00 18 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 +0.03 18 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.40 +0.05 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.61 +0.08 19 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.86 +0.10 18 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.20 +0.10 18 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.62 +0.12 18 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.12 +0.15 18 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.70 +0.17 18 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.36 +0.28 18 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 4.09 +0.32 18 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.88 +0.34 18 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.73 +0.37 18 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.64 +0.41 18 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.59 +0.43 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.58 +0.46 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.58 +0.46 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 0.00 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 0.00 18 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 209 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 0.00 18 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 0.00 18 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 +0.01 18 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.63 +0.02 18 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.88 +0.04 18 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.18 +0.06 18 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.55 +0.06 18 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.99 +0.05 18 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.50 +0.04 18 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.06 +0.04 18 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.68 +0.06 18 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.36 +0.17 18 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.10 +0.22 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.88 +0.25 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.70 +0.28 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.55 +0.31 18 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.43 +0.33 18 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.33 +0.35 18 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.26 +0.38 18 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
30DEC26 31.00 P 0.29 0.29 0.29 0.31 -0.02 18 32 32 +32
30DEC26 32.00 P 0.00 0.00 0.00 0.45 -0.01 18 0 97 0
30DEC26 33.00 P 0.67 0.67 0.67 0.62 -0.02 18 12 12 +12
30DEC26 34.00 P 0.00 0.00 0.00 0.85 -0.01 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.13 0.00 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.46 +0.02 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.84 +0.03 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.28 +0.04 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.79 +0.07 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.34 +0.09 18 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.95 +0.11 18 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.62 +0.15 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.33 +0.18 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.08 +0.20 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.88 +0.24 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.70 +0.26 18 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.56 +0.30 18 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.44 +0.31 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.35 +0.35 18 0 0 0
TOTAL PUT 438 17,447 +80
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$ 7.99
29JAN26 5.25 C 0.00 0.00 0.00 2.75 +0.15 61 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.50 +0.14 50 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.25 +0.15 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.75 +0.14 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.50 +0.15 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.25 +0.15 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.00 +0.14 0 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.78 +0.17 31 0 20 0
29JAN26 7.50 C 0.48 0.48 0.48 0.52 +0.12 20 5 30 -5
29JAN26 7.75 C 0.00 0.00 0.00 0.32 +0.09 21 0 44 0
29JAN26 8.00 C 0.15 0.15 0.14 0.17 +0.07 21 31 197 +29
29JAN26 8.25 C 0.05 0.06 0.05 0.07 +0.03 20 43 328 +33
29JAN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.51 +0.14 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.75 +0.13 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.51 +0.12 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.27 +0.13 21 0 20 0
26FEB26 7.00 C 1.00 1.00 1.00 1.04 +0.16 25 3 2 -2
26FEB26 7.25 C 0.00 0.00 0.00 0.81 +0.12 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.61 +0.11 24 0 0 0
26FEB26 7.75 C 0.40 0.40 0.40 0.44 +0.08 24 26 31 +16
26FEB26 8.00 C 0.28 0.28 0.28 0.28 +0.05 22 133 143 +130
26FEB26 8.25 C 0.17 0.17 0.17 0.18 +0.04 23 10 40 +5
26FEB26 8.50 C 0.09 0.09 0.09 0.11 +0.03 23 12 89 +12
26FEB26 8.75 C 0.06 0.06 0.06 0.07 +0.02 24 47 99 +47
26FEB26 9.00 C 0.04 0.04 0.04 0.04 +0.01 24 30 60 +30
26FEB26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.28 +0.13 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.08 +0.18 43 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.53 +0.12 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.31 +0.12 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.08 +0.11 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.87 +0.10 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.69 +0.10 24 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.54 +0.09 25 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.39 +0.07 24 0 20 0
30MAR26 8.25 C 0.27 0.27 0.27 0.29 +0.07 25 26 62 +24
30MAR26 8.50 C 0.00 0.00 0.00 0.20 +0.05 24 0 61 0
30MAR26 8.75 C 0.00 0.00 0.00 0.14 +0.03 25 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 +0.02 26 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.08 +0.16 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.86 +0.17 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.61 +0.16 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.31 +0.09 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.14 +0.13 25 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.92 +0.09 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.75 +0.09 24 0 100 0
29APR26 7.75 C 0.58 0.58 0.58 0.61 +0.09 25 20 220 +20
29APR26 8.00 C 0.00 0.00 0.00 0.46 +0.07 24 0 100 0
29APR26 8.25 C 0.00 0.00 0.00 0.35 +0.06 24 0 33 0
29APR26 8.50 C 0.00 0.00 0.00 0.26 +0.04 24 0 30 0
29APR26 8.75 C 0.00 0.00 0.00 0.20 +0.04 25 0 30 0
29APR26 9.00 C 0.13 0.13 0.13 0.15 +0.03 25 30 30 +30
29APR26 9.25 C 0.11 0.11 0.11 0.11 +0.03 25 30 60 +30
29APR26 9.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.08 +0.16 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.86 +0.16 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.61 +0.14 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.36 +0.09 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.16 +0.09 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.96 +0.08 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 +0.07 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.65 +0.08 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.52 +0.07 25 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 +0.07 26 0 28 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 +0.06 26 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 +0.02 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 7 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.08 +0.12 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.86 +0.14 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.61 +0.11 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.39 +0.11 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.19 +0.08 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.02 +0.08 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.86 +0.08 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.72 +0.07 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 +0.07 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 +0.05 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
29SEP26 9.00 C 0.27 0.27 0.27 0.26 +0.03 25 32 62 +32
29SEP26 9.25 C 0.00 0.00 0.00 0.21 +0.02 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 +0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 24 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 2.78 +0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.08 +0.12 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.86 +0.11 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.65 +0.11 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 +0.10 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.25 +0.09 25 0 0 0
30DEC26 7.25 C 1.13 1.13 1.13 1.11 +0.11 27 2 2 +2
30DEC26 7.50 C 0.00 0.00 0.00 0.96 +0.10 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 +0.10 26 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.71 +0.08 26 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 +0.07 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 +0.07 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 +0.06 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.37 +0.05 26 0 52 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 +0.04 26 0 19 0
30DEC26 9.50 C 0.26 0.26 0.26 0.27 +0.05 26 1 35 +1
30DEC26 9.75 C 0.00 0.00 0.00 0.22 +0.03 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
TOTAL CALL 481 4,083 +434
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 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 52 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 109 0
29JAN26 7.50 P 0.05 0.05 0.05 0.03 -0.02 23 4 254 0
29JAN26 7.75 P 0.10 0.10 0.09 0.07 -0.05 21 570 597 -232
29JAN26 8.00 P 0.19 0.19 0.18 0.18 -0.07 23 220 143 -180
29JAN26 8.25 P 0.00 0.00 0.00 0.33 -0.11 22 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.54 -0.13 24 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.79 -0.12 31 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.04 -0.12 38 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.29 -0.12 44 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.56 -0.10 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.81 -0.10 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.04 -0.12 61 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.55 -0.11 74 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.05 -0.11 84 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.55 -0.11 93 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 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 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 64 0
26FEB26 7.25 P 0.06 0.06 0.06 0.05 -0.03 25 4 123 +4
26FEB26 7.50 P 0.00 0.00 0.00 0.09 -0.05 24 0 372 0
26FEB26 7.75 P 0.18 0.18 0.18 0.16 -0.07 23 8 181 0
26FEB26 8.00 P 0.32 0.32 0.32 0.27 -0.09 23 15 49 +15
26FEB26 8.25 P 0.00 0.00 0.00 0.43 -0.09 24 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.61 -0.13 25 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.82 -0.12 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.04 -0.12 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.30 -0.11 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.56 -0.10 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.81 -0.10 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.05 -0.11 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.55 -0.11 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.07 -0.09 63 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 27 0 85 0
30MAR26 6.75 P 0.04 0.04 0.04 0.03 -0.01 25 8 30 +8
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.03 25 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 0.17 -0.04 25 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.25 -0.06 25 0 151 0
30MAR26 8.00 P 0.00 0.00 0.00 0.37 -0.07 25 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.51 -0.08 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.68 -0.12 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.88 -0.12 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.04 -0.15 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.31 -0.11 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.56 -0.10 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.81 -0.10 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.07 -0.09 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.55 -0.11 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.08 -0.08 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.59 -0.07 59 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.09 -0.07 63 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.61 -0.05 71 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.05 -0.11 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.60 -0.06 78 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.05 -0.11 73 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.21 -0.05 25 0 100 0
29APR26 7.75 P 0.35 0.35 0.32 0.30 -0.07 25 52 274 +52
29APR26 8.00 P 0.45 0.45 0.45 0.42 -0.07 25 15 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.73 -0.09 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.89 -0.15 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.06 -0.16 22 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.35 -0.09 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.56 -0.11 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.81 -0.10 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.07 -0.09 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 26 0 29 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 187 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.02 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.03 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.04 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 285 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 -0.04 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 -0.07 24 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 -0.07 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 -0.09 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 0.93 -0.07 26 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.10 -0.07 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.31 -0.06 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.51 -0.09 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.73 -0.10 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.95 -0.10 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.17 -0.11 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.42 -0.09 28 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.88 -0.09 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.36 -0.12 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.85 -0.12 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.34 -0.12 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.02 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.03 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.03 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.04 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.04 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.05 25 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.07 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.08 24 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.08 24 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 0.98 -0.10 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.19 -0.07 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 -0.09 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 -0.07 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.79 -0.07 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.00 -0.09 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.21 -0.10 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.44 -0.09 26 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 -0.09 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.37 -0.11 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.86 -0.11 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 -0.11 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.03 26 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.03 26 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.04 26 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.03 26 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.05 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 -0.06 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 -0.06 25 0 101 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 -0.07 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 -0.08 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 -0.09 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.44 -0.09 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 -0.07 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 -0.09 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 -0.10 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 -0.09 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.45 -0.10 24 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.92 -0.10 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.37 -0.11 23 0 0 0
TOTAL PUT 896 7,554 -333
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 95.30
30MAR26 66.66 C 0.00 0.00 0.00 29.50 -3.51 48 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 27.80 -4.22 44 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 26.20 -3.17 42 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 25.02 -3.64 48 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 23.04 -3.94 40 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 21.46 -3.53 38 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 20.25 -3.19 42 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 18.51 -3.01 38 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 17.25 -3.14 39 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 14.90 -3.88 29 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 14.45 -2.39 37 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 12.38 -3.59 30 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.90 -2.30 36 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 10.10 -2.86 31 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 9.39 -2.39 34 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 8.47 -2.40 34 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 7.55 -2.22 34 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 6.68 -2.11 34 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 5.91 -1.94 34 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 5.22 -1.79 34 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.58 -1.66 34 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 3.45 -1.49 34 0 10 0
30MAR26 106.66 C 2.76 2.76 2.76 2.56 -1.27 34 2 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.87 -1.01 34 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.34 -0.79 34 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.95 -0.60 34 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.67 -0.45 34 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.46 -0.34 34 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.31 -0.25 34 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.21 -0.18 34 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.14 -0.13 34 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.10 -0.08 34 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.06 -0.06 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.04 -0.04 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.03 -0.03 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.02 -0.02 34 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 -0.02 33 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 -0.01 35 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.53 -1.78 35 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 6.27 -1.70 35 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 5.24 -1.53 35 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.32 -1.35 35 0 0 0
29JUN26 113.32 C 4.85 4.85 4.85 3.55 -1.15 35 1 38 +1
29JUN26 116.66 C 0.00 0.00 0.00 2.92 -0.99 35 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.36 -0.86 35 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.93 -0.70 35 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.56 -0.61 35 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.26 -0.48 35 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.01 -0.42 35 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.81 -0.33 35 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.65 -0.28 35 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.51 -0.23 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.40 -0.20 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.32 -0.15 34 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.25 -0.12 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.20 -0.09 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.16 -0.08 35 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.12 -0.07 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.10 -0.05 35 0 29 0
TOTAL CALL 3 2,536 +1
30MAR26 66.66 P 0.00 0.00 0.00 0.06 +0.03 34 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.09 +0.05 34 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.13 +0.07 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.19 +0.09 34 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.27 +0.13 34 0 5 0
30MAR26 74.99 P 0.52 0.52 0.52 0.39 +0.18 34 1 17 -1
30MAR26 76.66 P 0.00 0.00 0.00 0.53 +0.24 34 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.71 +0.30 34 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.95 +0.39 34 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.23 +0.50 34 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.56 +0.59 34 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 1.97 +0.73 34 0 1 0
30MAR26 86.66 P 2.20 2.20 2.20 2.39 +0.81 34 2 6 +2
30MAR26 88.32 P 2.50 2.50 2.50 2.95 +0.97 34 2 44 +2
30MAR26 89.99 P 0.00 0.00 0.00 3.43 +1.02 33 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 4.06 +1.14 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.78 +1.30 33 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.59 +1.47 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 6.47 +1.64 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 7.45 +1.80 33 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 8.50 +2.01 33 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 10.85 +2.29 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 13.67 +2.80 36 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 15.49 +2.11 30 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 19.39 +3.31 38 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 22.47 +3.66 40 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 24.92 +2.93 34 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.26 +3.15 37 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 32.09 +3.67 47 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 34.84 +3.61 41 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 38.18 +3.04 44 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 41.36 +2.79 40 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 45.18 +4.39 55 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 48.02 +3.67 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 51.35 +3.67 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 54.69 +3.74 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 58.02 +3.18 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 61.35 +3.90 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 64.68 +3.67 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 68.78 +4.41 75 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 72.14 +4.69 78 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 74.68 +3.90 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 78.02 +3.07 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 81.35 +3.90 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 84.68 +3.90 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 88.15 +3.95 74 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 91.35 +3.90 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 94.68 +3.90 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.01 +3.90 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 101.35 +3.90 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 104.68 +3.90 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.54 +1.89 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 13.75 +2.15 34 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 16.10 +2.32 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 18.63 +2.51 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.26 +2.63 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.43 +2.11 31 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 26.79 +2.81 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 29.11 +2.38 31 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 32.61 +3.35 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 35.26 +2.69 31 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 39.48 +4.34 40 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 41.97 +2.66 36 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 45.18 +2.69 37 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 48.15 +3.34 34 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 51.52 +2.95 37 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 54.82 +3.87 38 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 58.10 +3.26 39 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 61.35 +2.84 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 64.68 +3.67 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 68.78 +4.41 53 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 72.14 +4.64 55 0 0 0
TOTAL PUT 5 3,873 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 95.30
09JAN26 70.00 C 0.00 0.00 0.00 25.45 -3.77 217 0 233 0
09JAN26 72.50 C 0.00 0.00 0.00 22.96 -3.76 198 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 20.46 -3.76 177 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 17.96 -3.76 156 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 15.46 -3.76 136 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 12.97 -3.75 117 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 10.47 -3.75 97 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 8.00 -3.72 80 0 0 0
09JAN26 90.00 C 5.13 5.13 5.10 5.50 -3.72 59 18 50 0
09JAN26 92.50 C 4.63 4.83 2.88 3.12 -3.63 44 312 231 +49
09JAN26 95.00 C 2.49 2.49 1.15 1.28 -3.06 39 305 1,015 -10
09JAN26 97.50 C 1.40 1.40 0.36 0.35 -2.00 39 371 591 +66
09JAN26 100.00 C 0.33 0.38 0.14 0.06 -0.97 39 109 750 +65
09JAN26 102.50 C 0.09 0.10 0.07 0.01 -0.35 41 241 659 -80
09JAN26 105.00 C 0.04 0.04 0.03 0.01 -0.08 53 45 795 +3
09JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 33 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 36 0
09JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 109 0
09JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 81 0
09JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09JAN26 122.50 C 0.00 0.00 0.00 0.01 - 124 0 0 -
16JAN26 72.50 C 0.00 0.00 0.00 22.96 -3.80 88 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 20.46 -3.80 79 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 18.07 -3.69 79 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 15.58 -3.64 69 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 13.25 -3.47 68 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 10.70 -4.00 55 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 8.00 -4.16 35 0 0 0
16JAN26 90.00 C 5.58 5.58 5.58 5.90 -3.49 39 30 30 +30
16JAN26 92.50 C 5.15 5.15 3.71 3.72 -3.27 33 112 113 +61
16JAN26 95.00 C 3.30 3.30 2.14 2.31 -2.59 35 83 61 +32
16JAN26 97.50 C 1.45 1.62 1.12 1.22 -2.02 35 147 52 -29
16JAN26 100.00 C 1.25 1.25 0.57 0.57 -1.40 34 194 317 +72
16JAN26 102.50 C 0.56 0.56 0.32 0.23 -0.86 34 9 154 +5
16JAN26 105.00 C 0.30 0.30 0.20 0.09 -0.49 35 66 168 +64
16JAN26 107.50 C 0.15 0.15 0.13 0.03 -0.24 35 31 54 +28
16JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.10 35 0 30 0
16JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.04 40 0 100 0
16JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 25.65 -3.62 71 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 23.09 -3.67 61 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.54 -3.75 50 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 18.07 -4.43 46 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 15.66 -4.10 44 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 13.33 -4.06 43 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.74 -4.13 34 0 290 0
29JAN26 87.50 C 0.00 0.00 0.00 8.80 -3.36 38 0 104 0
29JAN26 90.00 C 6.52 6.54 6.52 6.76 -3.03 36 35 209 -25
29JAN26 92.50 C 6.01 6.01 4.78 4.98 -2.73 35 42 443 +15
29JAN26 95.00 C 3.86 3.86 3.16 3.48 -2.32 34 256 1,464 +103
29JAN26 97.50 C 3.06 3.06 2.18 2.31 -1.82 34 713 3,585 +210
29JAN26 100.00 C 2.25 2.25 1.40 1.54 -1.36 34 1,324 6,060 -1,006
29JAN26 102.50 C 1.48 1.52 0.92 0.95 -1.02 34 290 2,117 -18
29JAN26 105.00 C 1.50 1.50 0.62 0.55 -0.75 34 360 2,538 +171
29JAN26 107.50 C 0.60 0.60 0.42 0.31 -0.48 34 232 906 +33
29JAN26 110.00 C 0.41 0.41 0.33 0.17 -0.29 34 141 3,512 +21
29JAN26 112.50 C 0.23 0.23 0.23 0.09 -0.17 34 5 630 0
29JAN26 115.00 C 0.22 0.22 0.22 0.05 -0.09 35 50 1,663 0
29JAN26 117.50 C 0.15 0.16 0.15 0.02 -0.05 34 26 979 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 2,397 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 196 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 652 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 620 0
29JAN26 130.00 C 0.05 0.05 0.05 0.01 0.00 45 2 3,291 0
29JAN26 132.50 C 0.06 0.06 0.06 0.01 0.00 47 1 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JAN26 147.50 C 0.02 0.02 0.02 0.01 0.00 61 100 100 +100
29JAN26 150.00 C 0.02 0.02 0.02 0.01 0.00 63 120 650 +120
26FEB26 70.00 C 0.00 0.00 0.00 25.76 -4.61 45 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 23.82 -3.03 56 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.91 -4.36 41 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 18.52 -3.98 39 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 16.28 -3.97 39 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 13.33 -4.48 25 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 11.88 -3.57 36 0 70 0
26FEB26 87.50 C 10.68 10.68 9.62 9.84 -2.97 34 5 47 +2
26FEB26 90.00 C 7.68 7.68 7.68 7.99 -2.73 33 5 106 0
26FEB26 92.50 C 6.83 6.83 6.83 6.41 -2.40 33 30 321 +30
26FEB26 95.00 C 5.32 5.32 4.64 4.98 -2.13 33 164 1,173 +110
26FEB26 97.50 C 4.46 4.53 3.71 3.84 -1.84 33 250 2,029 +91
26FEB26 100.00 C 3.64 3.64 2.74 2.89 -1.56 32 177 4,353 +145
26FEB26 102.50 C 2.58 2.58 2.58 2.13 -1.38 32 1 720 -1
26FEB26 105.00 C 1.88 1.88 1.71 1.54 -1.12 32 85 2,186 +5
26FEB26 107.50 C 1.58 1.58 1.48 1.09 -0.87 32 91 660 -59
26FEB26 110.00 C 1.50 1.50 0.97 0.75 -0.67 32 367 3,744 -33
26FEB26 112.50 C 1.02 1.02 0.79 0.51 -0.50 32 507 853 +468
26FEB26 115.00 C 0.75 0.75 0.63 0.34 -0.36 32 187 1,353 -35
26FEB26 117.50 C 0.61 0.61 0.54 0.23 -0.25 32 35 387 -30
26FEB26 120.00 C 0.00 0.00 0.00 0.15 -0.17 32 0 2,060 0
26FEB26 122.50 C 0.37 0.37 0.37 0.10 -0.12 32 3 338 0
26FEB26 125.00 C 0.35 0.35 0.35 0.06 -0.08 32 14 491 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 -0.05 32 0 308 0
26FEB26 130.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 322 0
26FEB26 132.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 11 0
26FEB26 140.00 C 0.16 0.16 0.16 0.01 0.00 36 45 145 +40
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 50.00 C 0.00 0.00 0.00 45.88 -3.63 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.41 -3.70 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.88 -3.78 61 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 38.48 -3.68 60 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.01 -3.68 56 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.46 -3.78 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.07 -3.72 48 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.62 -3.70 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.66 -3.71 51 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 23.83 -3.65 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.50 -4.16 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.26 -3.82 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.24 -3.01 39 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 15.12 -3.35 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.13 -3.35 36 0 178 0
30MAR26 87.50 C 0.00 0.00 0.00 11.29 -3.15 36 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 9.61 -2.21 35 0 2,939 0
30MAR26 92.50 C 8.55 8.55 7.73 8.09 -2.08 35 53 233 +47
30MAR26 95.00 C 6.53 6.74 6.53 6.63 -2.26 34 124 2,531 +96
30MAR26 97.50 C 6.37 6.37 5.33 5.56 -1.88 34 525 2,852 +406
30MAR26 100.00 C 5.56 5.56 4.48 4.57 -1.69 34 107 3,517 +14
30MAR26 102.50 C 4.28 4.28 4.00 3.70 -1.52 34 2 786 0
30MAR26 105.00 C 3.53 3.53 3.53 2.97 -1.41 34 3 7,000 0
30MAR26 107.50 C 0.00 0.00 0.00 2.36 -1.26 34 0 2,347 0
30MAR26 110.00 C 2.47 2.47 2.18 1.86 -1.06 34 35 3,042 -12
30MAR26 112.50 C 2.16 2.16 2.16 1.45 -0.89 34 30 2,496 +30
30MAR26 115.00 C 1.60 1.60 1.60 1.13 -0.73 34 2 1,987 +2
30MAR26 117.50 C 1.30 1.30 1.30 0.87 -0.60 34 3 837 +3
30MAR26 120.00 C 1.14 1.14 1.08 0.66 -0.49 34 21 9,399 0
30MAR26 122.50 C 0.00 0.00 0.00 0.50 -0.39 34 0 698 0
30MAR26 125.00 C 0.81 0.81 0.80 0.38 -0.31 34 14 3,814 0
30MAR26 127.50 C 0.75 0.75 0.75 0.28 -0.25 34 15 3,229 0
30MAR26 130.00 C 0.58 0.58 0.58 0.21 -0.19 34 9 8,394 0
30MAR26 132.50 C 0.59 0.59 0.59 0.16 -0.15 34 30 2,447 +30
30MAR26 135.00 C 0.53 0.53 0.51 0.12 -0.11 34 34 4,495 +30
30MAR26 137.50 C 0.00 0.00 0.00 0.09 -0.08 34 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.06 -0.07 34 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.05 -0.05 34 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 2,729 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 24.38 -4.05 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.56 -4.52 32 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.13 -3.62 39 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.01 -3.09 38 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 15.86 -3.39 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 13.74 -3.57 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 12.29 -2.64 35 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 10.62 -2.16 35 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 9.17 -2.29 34 0 62 0
29APR26 95.00 C 8.43 8.43 7.67 7.90 -2.12 34 31 32 +31
29APR26 97.50 C 7.25 7.27 7.15 6.75 -1.93 34 116 329 +86
29APR26 100.00 C 6.38 6.38 5.50 5.76 -1.69 35 143 262 +143
29APR26 102.50 C 0.00 0.00 0.00 4.89 -1.58 35 0 36 0
29APR26 105.00 C 0.00 0.00 0.00 4.10 -1.49 35 0 47 0
29APR26 107.50 C 0.00 0.00 0.00 3.42 -1.33 34 0 40 0
29APR26 110.00 C 0.00 0.00 0.00 2.83 -1.16 34 0 55 0
29APR26 112.50 C 2.89 2.89 2.89 2.33 -1.01 34 30 59 +30
29APR26 115.00 C 2.49 2.49 2.49 1.91 -0.86 34 30 52 +30
29APR26 117.50 C 2.05 2.05 2.05 1.56 -0.74 34 30 30 +30
29APR26 120.00 C 1.79 1.79 1.72 1.27 -0.62 34 31 70 +31
29APR26 122.50 C 0.00 0.00 0.00 1.02 - 34 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 46.36 -3.46 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.96 -3.40 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.45 -3.69 51 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 39.16 -3.67 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.06 -3.57 52 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 34.38 -3.67 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.08 -3.60 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.71 -3.62 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.40 -4.00 40 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 25.38 -3.28 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.21 -3.12 39 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 20.82 -3.48 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.73 -3.75 35 0 120 0
29JUN26 82.50 C 0.00 0.00 0.00 16.28 -4.20 32 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 15.53 -3.02 36 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 13.90 -1.88 36 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 12.30 -2.77 35 0 45 0
29JUN26 92.50 C 0.00 0.00 0.00 11.00 -2.19 36 0 162 0
29JUN26 95.00 C 0.00 0.00 0.00 9.73 -2.04 35 0 591 0
29JUN26 97.50 C 8.37 8.37 8.37 8.56 -1.94 35 1 965 0
29JUN26 100.00 C 8.41 8.41 7.58 7.52 -1.84 35 82 4,397 +17
29JUN26 102.50 C 0.00 0.00 0.00 6.58 -1.76 35 0 239 0
29JUN26 105.00 C 6.00 6.00 6.00 5.74 -1.63 35 20 635 -20
29JUN26 107.50 C 0.00 0.00 0.00 4.99 -1.45 35 0 659 0
29JUN26 110.00 C 4.78 4.78 4.78 4.32 -1.33 35 1 2,853 0
29JUN26 112.50 C 0.00 0.00 0.00 3.74 -1.16 35 0 631 0
29JUN26 115.00 C 3.78 3.78 3.78 3.21 -1.07 35 1 964 +1
29JUN26 117.50 C 0.00 0.00 0.00 2.77 -0.93 35 0 600 0
29JUN26 120.00 C 2.77 2.77 2.77 2.36 -0.85 35 5 1,323 -5
29JUN26 122.50 C 0.00 0.00 0.00 2.04 -0.73 35 0 43 0
29JUN26 125.00 C 0.00 0.00 0.00 1.72 -0.65 35 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.48 -0.57 35 0 93 0
29JUN26 130.00 C 1.92 1.92 1.84 1.25 -0.48 34 9 1,217 +5
29JUN26 132.50 C 0.00 0.00 0.00 1.06 -0.44 35 0 244 0
29JUN26 135.00 C 1.55 1.55 1.55 0.91 -0.36 35 2 227 0
29JUN26 137.50 C 0.00 0.00 0.00 0.75 -0.33 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.65 -0.28 35 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.54 -0.23 34 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.45 -0.22 34 0 133 0
29JUN26 147.50 C 0.00 0.00 0.00 0.39 -0.17 35 0 160 0
29JUN26 150.00 C 0.87 0.87 0.87 0.32 -0.15 34 1 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.27 -0.13 35 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.23 -0.11 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.19 -0.09 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.16 -0.08 35 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 -0.07 34 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 -0.06 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 -0.05 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 46.36 -3.69 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 43.96 -3.60 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.45 -3.72 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.23 -3.69 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.06 -4.31 44 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 34.68 -3.61 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.48 -3.55 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.37 -3.34 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.36 -3.71 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 26.30 -3.39 39 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 23.91 -3.92 36 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 22.42 -3.40 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.59 -3.34 37 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 18.94 -3.17 37 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 17.28 -3.13 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 15.88 -2.90 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 14.50 -2.62 36 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 13.21 -1.69 36 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 12.00 -2.24 36 560 2,098 +121
29SEP26 97.50 C 11.12 11.12 11.12 10.92 -2.06 36 593 1,946 +481
29SEP26 100.00 C 0.00 0.00 0.00 9.85 -2.02 36 0 631 0
29SEP26 102.50 C 9.72 9.72 9.72 8.86 -2.07 35 30 833 +30
29SEP26 105.00 C 8.82 8.82 8.82 8.07 -1.85 35 10 3,040 +10
29SEP26 107.50 C 8.03 8.03 7.50 7.29 -1.79 35 19 640 -18
29SEP26 110.00 C 0.00 0.00 0.00 6.58 -1.68 35 0 1,277 0
29SEP26 112.50 C 6.92 6.92 6.40 5.88 -1.64 35 33 262 +33
29SEP26 115.00 C 0.00 0.00 0.00 5.33 -1.48 35 0 1,580 0
29SEP26 117.50 C 0.00 0.00 0.00 4.78 -1.34 35 0 195 0
29SEP26 120.00 C 5.00 5.00 5.00 4.26 -1.31 35 1 386 +1
29SEP26 122.50 C 0.00 0.00 0.00 3.84 -1.18 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.43 -1.07 35 0 129 0
29SEP26 127.50 C 3.79 3.79 3.79 3.05 -1.03 35 4 1,354 0
29SEP26 130.00 C 0.00 0.00 0.00 2.75 -0.92 35 0 100 0
29SEP26 132.50 C 0.00 0.00 0.00 2.45 -0.82 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.16 -0.81 35 0 892 0
29SEP26 137.50 C 0.00 0.00 0.00 1.95 -0.72 35 0 1,782 0
29SEP26 140.00 C 0.00 0.00 0.00 1.74 -0.63 35 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 1.48 -0.59 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.37 -0.50 35 0 28 0
30DEC26 50.00 C 0.00 0.00 0.00 46.36 -3.69 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.96 -3.60 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.34 -2.83 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.23 -4.38 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.92 -3.45 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.68 -3.62 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.55 -2.58 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.58 -3.48 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.50 -3.48 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.61 -2.50 39 0 0 0
30DEC26 75.00 C 25.80 25.80 25.80 25.78 -3.26 38 1 51 -1
30DEC26 77.50 C 0.00 0.00 0.00 24.06 -3.18 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.42 -3.07 37 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 20.84 -2.88 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.39 -2.81 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.93 -2.66 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.68 -2.61 37 0 1 0
30DEC26 92.50 C 16.00 16.00 16.00 15.42 -2.52 36 10 50 -10
30DEC26 95.00 C 14.74 14.80 14.74 14.25 -2.22 36 2 386 +1
30DEC26 97.50 C 0.00 0.00 0.00 13.19 -2.07 36 0 142 0
30DEC26 100.00 C 0.00 0.00 0.00 12.14 -2.04 36 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 11.21 -1.93 36 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 10.34 -1.85 36 0 1,560 0
30DEC26 107.50 C 0.00 0.00 0.00 9.48 -1.82 36 0 60 0
30DEC26 110.00 C 8.85 8.85 8.85 8.74 -1.75 36 1 71 -1
30DEC26 112.50 C 9.12 9.12 8.22 8.05 -1.58 36 32 30 +30
30DEC26 115.00 C 8.17 8.17 8.17 7.36 -1.57 36 30 94 +30
30DEC26 117.50 C 0.00 0.00 0.00 6.76 -1.48 36 0 142 0
30DEC26 120.00 C 7.04 7.04 7.04 6.23 -1.32 36 60 219 0
30DEC26 122.50 C 0.00 0.00 0.00 5.70 -1.27 36 0 203 0
30DEC26 125.00 C 5.85 5.85 5.85 5.19 -1.24 36 1 21 +1
30DEC26 127.50 C 0.00 0.00 0.00 4.79 -1.11 36 0 92 0
30DEC26 130.00 C 0.00 0.00 0.00 4.39 -1.00 36 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.99 -1.00 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.65 -0.94 36 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 3.36 -0.83 35 0 61 0
30DEC26 140.00 C 0.00 0.00 0.00 2.98 -0.74 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.70 -0.74 35 0 0 0
30DEC26 145.00 C 3.51 3.51 3.51 2.55 -0.70 35 1 5 +1
TOTAL CALL 10,664 183,827 +2,547
09JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
09JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
09JAN26 87.50 P 0.04 0.06 0.04 0.01 0.00 49 32 58 +32
09JAN26 90.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 223 0
09JAN26 92.50 P 0.13 0.38 0.13 0.22 +0.18 39 105 494 +14
09JAN26 95.00 P 0.39 1.20 0.39 0.93 +0.74 38 225 999 +73
09JAN26 97.50 P 1.37 2.90 1.00 2.45 +1.73 34 149 251 +16
09JAN26 100.00 P 3.34 5.12 3.16 4.75 +2.86 39 375 51 -129
09JAN26 102.50 P 5.00 5.25 5.00 7.20 +3.46 0 240 194 -62
09JAN26 105.00 P 0.00 0.00 0.00 9.70 +3.66 0 0 2 -35
09JAN26 107.50 P 0.00 0.00 0.00 12.20 +3.65 0 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 14.70 +3.68 0 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 17.20 +3.70 0 0 0 0
09JAN26 115.00 P 0.00 0.00 0.00 19.70 +3.70 0 0 0 0
09JAN26 117.50 P 0.00 0.00 0.00 22.20 +3.70 0 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 24.70 +3.71 0 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 27.20 - 0 0 0 -
16JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
16JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16JAN26 85.00 P 0.15 0.17 0.14 0.03 +0.02 34 403 403 +403
16JAN26 87.50 P 0.16 0.16 0.16 0.12 +0.08 34 2 2 +2
16JAN26 90.00 P 0.35 0.57 0.35 0.38 +0.26 34 185 203 +179
16JAN26 92.50 P 0.62 1.12 0.62 0.94 +0.60 35 122 145 +65
16JAN26 95.00 P 1.10 2.07 1.10 1.82 +1.02 33 62 162 +48
16JAN26 97.50 P 3.04 3.62 2.83 3.22 +1.70 32 75 90 +43
16JAN26 100.00 P 2.98 5.32 2.98 5.13 +2.29 32 32 112 +30
16JAN26 102.50 P 0.00 0.00 0.00 7.46 +3.00 37 0 9 0
16JAN26 105.00 P 0.00 0.00 0.00 10.03 +3.54 48 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 12.57 +3.81 58 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 14.70 +3.51 0 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 17.20 +3.70 0 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 19.70 +3.70 0 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 22.20 +3.70 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 24.70 +3.71 0 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 27.20 - 0 0 0 -
29JAN26 70.00 P 0.04 0.04 0.04 0.01 0.00 47 6 474 +6
29JAN26 72.50 P 0.07 0.07 0.07 0.01 0.00 42 7 158 +7
29JAN26 75.00 P 0.09 0.09 0.09 0.01 0.00 37 12 315 +12
29JAN26 77.50 P 0.14 0.14 0.13 0.02 +0.01 35 80 725 +20
29JAN26 80.00 P 0.18 0.22 0.18 0.05 +0.04 34 92 589 +1
29JAN26 82.50 P 0.19 0.30 0.19 0.13 +0.10 34 90 1,218 +29
29JAN26 85.00 P 0.33 0.51 0.33 0.30 +0.21 34 126 1,998 +59
29JAN26 87.50 P 0.52 0.78 0.52 0.61 +0.40 34 349 1,640 +6
29JAN26 90.00 P 0.61 1.29 0.61 1.15 +0.71 34 448 9,131 +224
29JAN26 92.50 P 1.27 2.03 1.27 1.87 +1.01 33 151 5,536 +91
29JAN26 95.00 P 2.00 3.00 2.00 2.91 +1.39 33 988 8,738 +414
29JAN26 97.50 P 3.32 4.52 3.24 4.25 +1.80 32 384 3,593 +195
29JAN26 100.00 P 4.89 6.26 4.80 5.94 +2.27 33 122 3,382 +25
29JAN26 102.50 P 8.00 8.00 8.00 7.92 +2.66 33 1 1,579 0
29JAN26 105.00 P 0.00 0.00 0.00 10.09 +2.98 33 0 1,250 0
29JAN26 107.50 P 0.00 0.00 0.00 12.57 +3.39 38 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 15.21 +3.82 47 0 918 0
29JAN26 112.50 P 0.00 0.00 0.00 17.21 +3.37 34 0 48 0
29JAN26 115.00 P 19.69 20.09 19.59 19.74 +3.74 40 10 382 -2
29JAN26 117.50 P 0.00 0.00 0.00 22.87 +4.37 66 0 656 0
29JAN26 120.00 P 0.00 0.00 0.00 24.70 +3.51 0 0 70 0
29JAN26 122.50 P 0.00 0.00 0.00 27.20 +3.90 0 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 29.70 +3.90 0 0 60 0
29JAN26 127.50 P 0.00 0.00 0.00 32.20 +3.78 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 34.70 +3.90 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 37.20 +3.85 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 39.70 +3.85 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 42.20 +3.85 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 44.70 +3.73 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 47.20 +3.90 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 49.70 +3.85 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 52.20 +3.90 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 54.70 +3.79 0 0 0 0
26FEB26 70.00 P 0.13 0.14 0.13 0.02 +0.01 33 34 292 +10
26FEB26 72.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 315 0
26FEB26 75.00 P 0.25 0.25 0.25 0.08 +0.05 32 3 521 0
26FEB26 77.50 P 0.32 0.36 0.32 0.17 +0.10 32 3 353 +1
26FEB26 80.00 P 0.37 0.52 0.37 0.32 +0.19 32 32 718 +21
26FEB26 82.50 P 0.57 0.75 0.57 0.56 +0.30 32 194 1,118 +61
26FEB26 85.00 P 0.98 1.10 0.98 0.94 +0.47 32 42 1,883 +12
26FEB26 87.50 P 1.07 1.54 1.07 1.49 +0.70 32 54 1,910 +14
26FEB26 90.00 P 1.74 2.31 1.71 2.17 +0.93 32 265 4,152 +204
26FEB26 92.50 P 2.43 3.20 2.43 3.03 +1.15 31 105 6,022 +83
26FEB26 95.00 P 3.88 4.33 3.79 4.11 +1.41 31 61 3,650 +40
26FEB26 97.50 P 4.03 5.70 4.03 5.48 +1.76 31 41 2,157 +37
26FEB26 100.00 P 5.53 7.28 5.53 7.14 +2.18 32 118 1,356 +74
26FEB26 102.50 P 7.82 8.25 7.82 8.91 +2.35 32 90 765 +30
26FEB26 105.00 P 0.00 0.00 0.00 10.90 +2.64 32 0 196 0
26FEB26 107.50 P 0.00 0.00 0.00 13.03 +2.88 33 0 99 0
26FEB26 110.00 P 0.00 0.00 0.00 15.25 +3.06 33 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 17.96 +3.58 40 0 101 0
26FEB26 115.00 P 0.00 0.00 0.00 19.81 +3.14 32 0 21 0
26FEB26 117.50 P 22.33 22.33 22.33 22.87 +4.37 45 30 30 +30
26FEB26 120.00 P 0.00 0.00 0.00 25.44 +4.25 50 0 261 0
26FEB26 122.50 P 0.00 0.00 0.00 28.02 +4.70 54 0 38 0
26FEB26 125.00 P 0.00 0.00 0.00 29.70 +3.90 0 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 32.20 +3.78 0 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 34.70 +3.79 0 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 37.20 +3.73 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 39.70 +3.73 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 42.20 +3.73 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 44.70 +3.73 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 47.20 +3.76 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 49.70 +3.74 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 52.20 +3.72 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 54.70 +3.74 0 0 0 0
30MAR26 50.00 P 0.07 0.07 0.07 0.01 0.00 48 8 57 +8
30MAR26 52.50 P 0.08 0.08 0.08 0.01 0.00 45 10 16 +10
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 57.50 P 0.13 0.13 0.13 0.01 0.00 38 7 22 +7
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30MAR26 62.50 P 0.19 0.19 0.19 0.02 +0.01 35 20 56 +20
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 152 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 119 0
30MAR26 70.00 P 0.33 0.35 0.33 0.13 +0.06 34 9 369 +2
30MAR26 72.50 P 0.00 0.00 0.00 0.23 +0.10 34 0 1,563 0
30MAR26 75.00 P 0.55 0.55 0.55 0.39 +0.17 34 3 192 +3
30MAR26 77.50 P 0.00 0.00 0.00 0.62 +0.26 34 0 486 0
30MAR26 80.00 P 1.02 1.10 1.02 0.95 +0.37 34 12 7,525 +2
30MAR26 82.50 P 1.55 1.55 1.55 1.39 +0.51 34 2 758 0
30MAR26 85.00 P 1.70 2.04 1.65 1.97 +0.69 34 110 1,452 +37
30MAR26 87.50 P 2.28 2.28 2.28 2.62 +0.82 34 1 2,431 +1
30MAR26 90.00 P 3.20 3.55 3.20 3.43 +1.00 33 71 14,021 +71
30MAR26 92.50 P 4.11 4.18 4.11 4.43 +1.22 33 2 6,370 -1
30MAR26 95.00 P 4.93 5.78 4.93 5.61 +1.51 33 471 23,699 0
30MAR26 97.50 P 6.58 7.20 6.48 6.95 +1.68 33 179 3,494 -1
30MAR26 100.00 P 0.00 0.00 0.00 8.52 +1.94 33 0 12,409 0
30MAR26 102.50 P 0.00 0.00 0.00 10.22 +2.14 33 0 962 0
30MAR26 105.00 P 11.00 11.00 11.00 12.36 +2.69 36 1 6,806 0
30MAR26 107.50 P 0.00 0.00 0.00 14.36 +2.91 36 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 15.69 +2.27 31 0 9,314 0
30MAR26 112.50 P 18.28 18.28 18.28 18.28 +2.84 35 14 1,707 +14
30MAR26 115.00 P 0.00 0.00 0.00 20.91 +3.89 39 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 22.87 +3.11 37 0 1,053 0
30MAR26 120.00 P 0.00 0.00 0.00 25.44 +3.40 40 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 28.13 +3.73 45 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 29.80 +3.67 35 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 32.35 +3.93 39 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 34.79 +3.56 39 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 37.20 +3.73 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 39.70 +3.73 0 0 91 0
30MAR26 137.50 P 0.00 0.00 0.00 42.20 +3.73 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 44.95 +3.98 51 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 47.54 +4.10 54 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 49.70 +3.74 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.20 +3.72 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 54.70 +3.74 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 57.20 +3.76 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 59.70 +3.76 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 62.20 +3.73 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 64.70 +3.82 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 67.20 +3.82 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 69.70 +3.76 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 72.20 +3.76 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 74.70 +3.90 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 77.20 +3.76 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 79.70 +3.76 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 82.20 +3.76 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 84.70 +3.90 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 87.20 +3.82 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 89.70 +3.82 0 0 0 0
29APR26 72.50 P 0.73 0.75 0.73 0.50 +0.21 34 111 201 +111
29APR26 75.00 P 0.00 0.00 0.00 0.75 +0.29 34 0 74 0
29APR26 77.50 P 0.00 0.00 0.00 1.09 +0.40 34 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.53 +0.53 34 0 4 0
29APR26 82.50 P 0.00 0.00 0.00 2.09 +0.70 34 0 37 0
29APR26 85.00 P 2.45 2.82 2.45 2.72 +0.82 34 42 84 +42
29APR26 87.50 P 3.00 3.40 3.00 3.45 +0.91 34 2 31 +2
29APR26 90.00 P 4.40 4.44 4.40 4.33 +1.08 33 33 53 +33
29APR26 92.50 P 5.06 5.50 5.06 5.38 +1.29 33 73 75 +72
29APR26 95.00 P 6.18 6.75 6.18 6.58 +1.50 33 252 253 +222
29APR26 97.50 P 7.51 8.00 7.49 7.95 +1.67 33 44 273 +44
29APR26 100.00 P 0.00 0.00 0.00 9.39 +1.85 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.14 +2.07 34 0 13 0
29APR26 105.00 P 0.00 0.00 0.00 12.93 +2.39 34 0 42 0
29APR26 107.50 P 0.00 0.00 0.00 15.18 +2.80 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.19 +1.96 31 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.29 +3.46 38 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.08 +3.92 36 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.72 +3.96 39 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 26.03 +3.99 40 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 28.13 - 39 0 0 -
29JUN26 50.00 P 0.25 0.26 0.25 0.02 +0.01 35 14 23 +6
29JUN26 52.50 P 0.32 0.32 0.32 0.04 +0.02 35 5 5 +5
29JUN26 55.00 P 0.38 0.38 0.38 0.07 +0.03 35 10 666 +10
29JUN26 57.50 P 0.47 0.47 0.47 0.11 +0.04 34 4 180 0
29JUN26 60.00 P 0.00 0.00 0.00 0.19 +0.08 35 0 313 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 +0.12 35 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.45 +0.17 34 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.65 +0.23 34 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.93 +0.32 35 0 462 0
29JUN26 72.50 P 1.48 1.48 1.48 1.29 +0.41 35 1 355 +1
29JUN26 75.00 P 0.00 0.00 0.00 1.73 +0.52 35 0 774 0
29JUN26 77.50 P 0.00 0.00 0.00 2.24 +0.64 35 0 375 0
29JUN26 80.00 P 2.85 3.00 2.85 2.91 +0.80 35 64 524 0
29JUN26 82.50 P 0.00 0.00 0.00 3.54 +0.82 34 0 671 0
29JUN26 85.00 P 4.20 4.20 4.20 4.32 +0.92 34 2 4,082 +2
29JUN26 87.50 P 0.00 0.00 0.00 5.19 +1.05 34 0 1,030 0
29JUN26 90.00 P 5.65 6.00 5.65 6.21 +1.23 33 3 9,072 0
29JUN26 92.50 P 7.34 7.34 7.34 7.37 +1.46 33 1 687 +1
29JUN26 95.00 P 8.25 8.70 8.25 8.63 +1.61 33 4 1,994 +4
29JUN26 97.50 P 0.00 0.00 0.00 10.04 +1.74 33 0 1,108 0
29JUN26 100.00 P 11.13 11.14 11.03 11.54 +1.97 33 68 11,303 0
29JUN26 102.50 P 12.87 12.87 12.87 13.16 +2.12 33 30 520 0
29JUN26 105.00 P 0.00 0.00 0.00 14.89 +2.20 33 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 16.70 +2.28 34 0 689 0
29JUN26 110.00 P 18.24 18.24 18.24 18.60 +2.45 34 19 593 -17
29JUN26 112.50 P 0.00 0.00 0.00 20.59 +2.59 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 22.48 +2.50 33 0 469 0
29JUN26 117.50 P 0.00 0.00 0.00 25.43 +3.35 38 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 26.03 +3.03 30 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 28.94 +3.93 34 0 227 0
29JUN26 125.00 P 0.00 0.00 0.00 31.15 +2.55 34 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 33.02 +3.53 32 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 35.35 +3.73 32 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 39.05 +5.04 42 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 39.91 +3.67 30 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 42.49 +3.31 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.96 +3.99 34 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 47.94 +4.50 41 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 49.77 +3.75 34 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 52.22 +3.74 34 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 55.37 +4.41 45 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 57.20 +3.75 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.70 +3.76 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.20 +3.73 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.70 +3.82 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.20 +3.82 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.70 +3.76 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 72.20 +3.76 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 74.70 +3.90 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 77.20 +3.76 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 79.70 +3.76 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.20 +3.76 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.70 +3.90 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.20 +3.82 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 89.70 +3.82 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 84 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 +0.05 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.26 +0.05 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.39 +0.09 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.57 +0.14 35 0 21 0
29SEP26 62.50 P 1.21 1.21 1.21 0.81 +0.20 35 1 3 +1
29SEP26 65.00 P 0.00 0.00 0.00 1.10 +0.24 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.47 +0.32 35 0 1 0
29SEP26 70.00 P 2.25 2.25 2.15 1.89 +0.37 35 32 138 +32
29SEP26 72.50 P 0.00 0.00 0.00 2.41 +0.49 35 0 216 0
29SEP26 75.00 P 3.03 3.03 3.03 3.01 +0.56 35 5 1,472 0
29SEP26 77.50 P 0.00 0.00 0.00 3.70 +0.68 35 0 279 0
29SEP26 80.00 P 0.00 0.00 0.00 4.47 +0.77 35 0 148 0
29SEP26 82.50 P 0.00 0.00 0.00 5.26 +0.88 35 0 747 0
29SEP26 85.00 P 0.00 0.00 0.00 6.10 +0.86 35 0 3,252 0
29SEP26 87.50 P 6.88 7.15 6.88 7.08 +1.13 34 28 2,244 +11
29SEP26 90.00 P 8.10 8.28 8.10 8.10 +1.13 34 14 1,207 +2
29SEP26 92.50 P 8.71 9.17 8.71 9.65 +1.62 35 31 1,016 +31
29SEP26 95.00 P 10.40 10.44 10.37 10.69 +1.55 34 586 8,278 +412
29SEP26 97.50 P 12.16 12.16 12.16 11.95 +1.57 34 561 2,697 +561
29SEP26 100.00 P 13.30 13.30 13.30 13.55 +1.77 34 10 2,592 +10
29SEP26 102.50 P 0.00 0.00 0.00 15.15 +1.93 34 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 16.84 +2.08 34 0 374 0
29SEP26 107.50 P 0.00 0.00 0.00 18.26 +1.86 33 0 440 0
29SEP26 110.00 P 0.00 0.00 0.00 20.74 +2.88 35 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 23.01 +3.64 37 0 242 0
29SEP26 115.00 P 21.70 21.70 21.70 24.24 +3.01 35 5 156 -5
29SEP26 117.50 P 0.00 0.00 0.00 27.02 +3.39 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 29.03 +3.55 38 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 30.37 +3.11 35 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 32.94 +3.61 37 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 34.42 +3.45 34 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 36.54 +2.82 34 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 39.05 +4.05 35 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 41.87 +3.82 38 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 43.14 +2.37 33 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 45.71 +3.18 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 47.99 +3.22 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.25 +3.19 34 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 +0.08 35 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 0.42 +0.11 35 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.60 +0.15 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 +0.20 35 0 0 0
30DEC26 60.00 P 1.49 1.52 1.49 1.10 +0.26 35 14 26 +14
30DEC26 62.50 P 0.00 0.00 0.00 1.39 +0.27 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.78 +0.33 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.31 +0.46 35 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.85 +0.54 36 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 3.49 +0.65 36 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 4.18 +0.73 36 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 4.86 +0.72 35 0 36 0
30DEC26 80.00 P 5.55 5.55 5.55 5.64 +0.82 35 2 182 +2
30DEC26 82.50 P 6.46 6.52 6.46 6.49 +0.91 35 10 111 +9
30DEC26 85.00 P 0.00 0.00 0.00 7.43 +1.01 34 0 119 0
30DEC26 87.50 P 8.57 8.60 8.57 8.47 +1.11 34 3 78 +3
30DEC26 90.00 P 8.75 9.57 8.75 9.64 +1.36 34 2 117 +1
30DEC26 92.50 P 0.00 0.00 0.00 10.86 +1.35 34 0 256 0
30DEC26 95.00 P 11.90 11.90 11.90 12.14 +1.44 34 2 302 +2
30DEC26 97.50 P 11.90 11.90 11.90 13.53 +1.54 34 1 100 -1
30DEC26 100.00 P 14.47 14.66 14.47 15.10 +1.75 34 5 107 +5
30DEC26 102.50 P 0.00 0.00 0.00 16.70 +1.90 34 0 29 0
30DEC26 105.00 P 0.00 0.00 0.00 18.33 +2.14 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.97 +2.15 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.67 +2.44 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 23.58 +2.32 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.93 +1.66 33 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 27.48 +3.24 35 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 29.03 +2.42 34 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 31.49 +3.12 35 0 271 0
30DEC26 125.00 P 0.00 0.00 0.00 33.45 +2.69 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.75 +2.97 36 0 0 0
30DEC26 130.00 P 38.00 38.00 38.00 37.70 +2.93 35 2 2 +2
30DEC26 132.50 P 0.00 0.00 0.00 39.54 +2.38 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.02 +2.96 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.24 +3.02 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.42 +3.05 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.69 +3.08 35 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 50.85 +3.07 34 0 0 0
TOTAL PUT 8,961 249,040 +4,186
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$ 36.00
29JAN26 23.00 C 0.00 0.00 0.00 13.04 -0.07 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.04 -0.08 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.04 -0.24 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.05 -0.03 49 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.05 -0.08 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.05 -0.33 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.06 -0.09 37 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.05 -0.30 0 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 5.13 0.00 38 0 0 0
29JAN26 32.00 C 4.80 4.80 4.80 4.35 -0.08 46 10 21 0
29JAN26 33.00 C 3.41 3.41 3.35 3.37 -0.18 38 29 46 -2
29JAN26 34.00 C 0.00 0.00 0.00 2.54 -0.22 36 0 90 0
29JAN26 35.00 C 0.00 0.00 0.00 1.89 -0.19 37 0 244 0
29JAN26 36.00 C 1.51 1.56 1.34 1.36 -0.15 37 9 388 -2
29JAN26 37.00 C 1.04 1.04 0.97 0.99 -0.06 39 16 123 -1
29JAN26 38.00 C 0.72 0.89 0.69 0.63 -0.08 38 33 255 -10
29JAN26 39.00 C 0.53 0.60 0.45 0.41 -0.05 38 26 129 +2
29JAN26 40.00 C 0.34 0.40 0.28 0.27 -0.02 39 33 142 0
29JAN26 41.00 C 0.23 0.24 0.20 0.16 -0.01 39 4 97 +2
29JAN26 42.00 C 0.15 0.15 0.13 0.09 -0.01 39 6 457 +1
29JAN26 43.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 68 0
29JAN26 44.00 C 0.08 0.08 0.08 0.03 0.00 39 17 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 0.00 41 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 13.05 -0.18 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.10 -0.24 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.11 -0.17 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.12 -0.23 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.05 -0.34 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.05 -0.33 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.17 -0.36 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.42 -0.17 42 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.34 -0.35 33 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.78 -0.06 42 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 4.02 -0.05 41 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 3.25 +0.05 38 0 114 0
26FEB26 35.00 C 0.00 0.00 0.00 2.64 -0.10 38 0 131 0
26FEB26 36.00 C 2.22 2.52 2.14 2.14 -0.01 38 19 106 +8
26FEB26 37.00 C 1.79 1.79 1.79 1.69 -0.04 38 1 319 +1
26FEB26 38.00 C 0.00 0.00 0.00 1.33 -0.01 39 0 48 0
26FEB26 39.00 C 1.13 1.14 1.08 1.10 +0.07 40 45 249 +45
26FEB26 40.00 C 0.93 0.93 0.93 0.84 +0.06 40 1 118 0
26FEB26 41.00 C 0.00 0.00 0.00 0.61 +0.03 39 0 59 0
26FEB26 42.00 C 0.00 0.00 0.00 0.48 +0.06 40 0 11 0
26FEB26 43.00 C 0.00 0.00 0.00 0.35 +0.04 40 0 53 0
26FEB26 44.00 C 0.00 0.00 0.00 0.26 +0.04 40 0 8 0
26FEB26 45.00 C 0.00 0.00 0.00 0.19 +0.04 40 0 89 0
26FEB26 46.00 C 0.17 0.17 0.17 0.13 +0.02 39 1 41 +1
30MAR26 20.00 C 0.00 0.00 0.00 16.05 -0.44 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.14 -0.23 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.04 -0.40 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.17 -0.25 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.10 -0.24 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.11 -0.17 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.18 -0.17 28 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.13 -0.51 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 8.38 -0.37 38 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 7.47 -0.12 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.69 -0.02 39 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.84 -0.45 37 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 5.27 -0.28 41 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 4.77 -0.09 44 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.95 -0.28 40 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 3.44 -0.21 41 0 16 0
30MAR26 36.00 C 3.15 3.15 2.91 2.91 -0.23 41 2 65 0
30MAR26 37.00 C 0.00 0.00 0.00 2.50 -0.18 41 0 126 0
30MAR26 38.00 C 0.00 0.00 0.00 2.13 -0.14 41 0 71 0
30MAR26 39.00 C 1.95 1.95 1.90 1.81 -0.10 42 17 352 +17
30MAR26 40.00 C 0.00 0.00 0.00 1.54 -0.06 42 0 393 0
30MAR26 41.00 C 0.00 0.00 0.00 1.28 -0.06 42 0 93 0
30MAR26 42.00 C 1.22 1.22 1.22 1.06 -0.05 42 16 845 +15
30MAR26 43.00 C 0.00 0.00 0.00 0.87 -0.04 42 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.71 -0.04 42 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.58 -0.03 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.47 -0.03 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.38 -0.02 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.04 0.00 43 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 0.00 42 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29APR26 25.00 C 0.00 0.00 0.00 11.30 -0.45 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.40 -0.12 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.65 -0.29 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.72 -0.35 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.83 -0.29 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.14 -0.40 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.32 -0.45 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.66 -0.44 40 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 5.05 -0.40 41 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.49 -0.36 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.06 -0.23 43 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.57 -0.23 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.16 -0.18 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.79 -0.14 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.46 -0.10 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.17 -0.06 44 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.88 -0.05 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.62 -0.05 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.39 -0.05 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.20 -0.04 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.02 - 44 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 15.35 -0.21 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.33 -0.36 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.48 -0.45 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.65 -0.20 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.77 -0.28 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 10.77 -0.32 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.89 -0.46 41 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.17 -0.39 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.46 -0.37 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.87 -0.26 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.97 -0.19 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.38 -0.41 42 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.77 -0.42 42 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 5.25 -0.39 43 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 5.05 -0.06 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.46 -0.17 45 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 4.04 -0.15 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 3.67 -0.10 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 3.33 -0.07 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.01 -0.04 45 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 2.71 -0.03 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.42 -0.04 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 2.17 -0.03 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.94 -0.03 45 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.73 -0.03 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.54 -0.03 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.38 -0.02 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.18 -0.06 44 0 1 0
29JUN26 49.00 C 1.34 1.34 1.34 1.09 -0.02 45 1 12 +1
29JUN26 50.00 C 0.00 0.00 0.00 0.94 -0.05 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.51 -0.01 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.39 0.00 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 13.79 -0.28 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.93 -0.33 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.05 -0.36 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.40 -0.28 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 10.53 -0.28 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.87 -0.31 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.27 -0.22 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.46 -0.38 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.99 -0.26 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.29 -0.37 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.87 -0.29 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.31 -0.35 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.93 -0.24 45 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 5.57 -0.16 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.18 -0.13 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 4.82 -0.08 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.49 -0.06 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.15 -0.06 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.82 -0.06 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 3.54 -0.05 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 3.27 -0.05 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.01 -0.05 46 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.77 -0.04 46 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.57 -0.04 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.37 -0.04 46 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 2.16 -0.05 46 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 2.00 -0.04 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.80 -0.09 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.45 -0.03 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 1.19 -0.02 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.96 -0.05 45 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 13.33 -0.32 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.59 -0.35 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.82 -0.35 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.22 -0.14 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.56 -0.20 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.93 -0.18 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.29 -0.31 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.74 -0.29 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.22 -0.25 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.80 -0.06 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.28 -0.14 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.86 -0.20 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 6.48 -0.15 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 6.17 -0.07 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.81 -0.03 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.45 -0.01 46 0 0 0
30DEC26 40.00 C 5.30 5.30 5.30 5.13 -0.01 46 4 5 +4
30DEC26 41.00 C 0.00 0.00 0.00 4.81 -0.01 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.49 0.00 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.21 -0.01 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.96 0.00 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.70 - 46 0 0 -
TOTAL CALL 290 10,175 +82
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 0.00 41 0 46 0
29JAN26 30.00 P 0.00 0.00 0.00 0.04 0.00 40 0 140 0
29JAN26 31.00 P 0.08 0.08 0.08 0.08 0.00 39 1 448 +1
29JAN26 32.00 P 0.20 0.20 0.20 0.17 0.00 39 20 518 0
29JAN26 33.00 P 0.32 0.32 0.24 0.33 +0.02 39 38 492 +31
29JAN26 34.00 P 0.53 0.59 0.42 0.57 +0.05 39 28 119 +26
29JAN26 35.00 P 0.85 0.87 0.71 0.88 +0.03 38 17 77 +13
29JAN26 36.00 P 1.20 1.20 1.20 1.38 +0.10 40 1 110 +1
29JAN26 37.00 P 0.00 0.00 0.00 1.98 +0.15 40 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 2.67 +0.20 41 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 3.46 +0.23 42 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 4.33 +0.29 44 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 5.26 +0.22 47 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 6.05 -0.10 39 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.23 +0.29 57 0 37 0
29JAN26 44.00 P 0.00 0.00 0.00 8.10 +0.18 53 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 9.27 +0.35 70 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 10.25 +0.33 73 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 11.25 +0.13 78 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 12.25 +0.33 83 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.00 +0.08 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.34 +0.42 97 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 16.72 +0.30 99 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 19.37 +0.45 119 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 21.89 +0.47 129 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 0.02 +0.01 40 0 28 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 88 0
26FEB26 29.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 144 0
26FEB26 30.00 P 0.00 0.00 0.00 0.25 +0.05 40 0 286 0
26FEB26 31.00 P 0.37 0.40 0.37 0.39 +0.06 40 5 345 +3
26FEB26 32.00 P 0.50 0.59 0.50 0.59 +0.08 40 5 669 0
26FEB26 33.00 P 0.83 0.83 0.83 0.83 +0.07 39 2 171 +2
26FEB26 34.00 P 0.00 0.00 0.00 1.18 +0.13 40 0 605 0
26FEB26 35.00 P 1.55 1.55 1.55 1.61 +0.20 40 1 331 +1
26FEB26 36.00 P 0.00 0.00 0.00 2.10 +0.19 40 0 16 0
26FEB26 37.00 P 0.00 0.00 0.00 2.64 +0.18 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 3.24 +0.16 39 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 3.85 +0.05 38 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 4.82 +0.26 42 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 5.66 +0.28 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.53 +0.31 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.44 +0.36 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.39 +0.45 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.36 +0.31 51 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.34 +0.19 54 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 0.02 +0.01 45 0 14 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 43 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 43 0 35 0
30MAR26 25.00 P 0.08 0.08 0.08 0.08 0.00 42 1 23 +1
30MAR26 26.00 P 0.00 0.00 0.00 0.13 0.00 42 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.20 0.00 42 0 276 0
30MAR26 28.00 P 0.35 0.35 0.35 0.30 -0.01 42 2 78 -2
30MAR26 29.00 P 0.00 0.00 0.00 0.44 -0.01 42 0 183 0
30MAR26 30.00 P 0.60 0.60 0.58 0.62 +0.02 42 13 628 -13
30MAR26 31.00 P 0.00 0.00 0.00 0.85 +0.04 42 0 256 0
30MAR26 32.00 P 1.05 1.05 1.03 1.13 +0.07 42 3 813 0
30MAR26 33.00 P 0.00 0.00 0.00 1.47 +0.07 42 0 402 0
30MAR26 34.00 P 1.75 1.75 1.75 1.85 +0.09 42 3 485 -1
30MAR26 35.00 P 2.06 2.06 2.06 2.29 +0.11 42 1 681 0
30MAR26 36.00 P 2.67 2.67 2.67 2.80 +0.14 42 1 116 -1
30MAR26 37.00 P 0.00 0.00 0.00 3.37 +0.17 42 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.00 +0.19 43 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 4.71 +0.24 44 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 5.44 +0.19 44 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 6.21 +0.24 45 0 10 0
30MAR26 42.00 P 6.96 6.96 6.96 7.02 +0.45 45 4 6 0
30MAR26 43.00 P 0.00 0.00 0.00 7.87 +0.32 46 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 8.71 +0.20 46 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 9.65 +0.29 48 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 10.57 +0.29 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.46 +0.05 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.49 +0.44 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.44 +0.46 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.47 +0.50 58 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.73 +0.30 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.39 +0.47 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.89 +0.45 71 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.37 +0.45 76 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.78 +0.36 76 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.26 +0.34 80 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.61 +0.08 76 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.07 +0.15 77 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.69 +0.27 87 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.36 +0.44 99 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.81 +0.39 100 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.20 0.00 44 0 2 0
29APR26 26.00 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.41 0.00 44 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.57 0.00 44 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.76 +0.03 44 0 2 0
29APR26 30.00 P 0.98 0.98 0.98 0.97 +0.03 43 3 7 0
29APR26 31.00 P 0.00 0.00 0.00 1.27 +0.07 44 0 15 0
29APR26 32.00 P 0.00 0.00 0.00 1.60 +0.08 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 1.96 +0.09 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.34 +0.07 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.85 +0.13 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.35 +0.15 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 3.94 +0.19 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.56 +0.18 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.23 +0.20 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.97 +0.26 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.71 +0.24 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.49 +0.26 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.30 +0.33 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.01 +0.13 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.00 - 48 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.15 0.00 45 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 +0.01 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 +0.01 45 0 11 0
29JUN26 24.00 P 0.48 0.48 0.48 0.42 0.00 45 2 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.57 0.00 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.74 +0.02 45 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 0.93 +0.01 44 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.18 +0.04 45 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.44 +0.05 44 0 466 0
29JUN26 30.00 P 0.00 0.00 0.00 1.74 +0.04 44 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.08 +0.04 44 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.46 +0.03 44 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 2.89 +0.06 44 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.35 +0.05 44 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 3.85 +0.07 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.40 +0.09 44 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.02 +0.15 44 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 5.64 +0.17 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 6.30 +0.19 44 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.03 +0.24 45 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 7.74 +0.32 45 0 0 0
29JUN26 42.00 P 8.42 8.42 8.42 8.57 +0.32 46 4 4 +4
29JUN26 43.00 P 0.00 0.00 0.00 9.23 +0.16 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.02 +0.21 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.80 +0.24 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.47 +0.30 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.39 +0.10 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 13.21 +0.09 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.07 +0.08 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.02 +0.15 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.27 +0.20 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.65 +0.26 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.89 +0.23 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 +0.01 45 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.84 +0.02 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 +0.02 45 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.27 +0.02 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.53 0.00 44 0 13 0
29SEP26 28.00 P 0.00 0.00 0.00 1.82 +0.01 45 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.16 +0.01 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.51 +0.01 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 2.91 +0.01 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.33 +0.01 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.79 +0.03 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.29 +0.03 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 4.82 +0.06 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 5.38 +0.08 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 5.98 +0.11 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 6.64 +0.17 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.30 +0.19 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.97 +0.18 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 8.75 +0.24 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.49 +0.24 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.24 +0.26 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 10.83 +0.07 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.80 +0.25 47 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 12.58 +0.26 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.36 +0.20 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 14.21 +0.27 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.89 +0.10 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.79 +0.13 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.95 +0.15 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.26 +0.20 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.49 +0.16 48 0 0 0
30DEC26 24.00 P 1.13 1.19 1.13 1.21 +0.03 44 6 10 +2
30DEC26 25.00 P 0.00 0.00 0.00 1.45 +0.03 44 0 5 0
30DEC26 26.00 P 1.70 1.70 1.70 1.73 +0.03 44 2 8 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 +0.03 44 0 13 0
30DEC26 28.00 P 0.00 0.00 0.00 2.37 +0.04 44 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 2.73 +0.05 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.12 +0.04 44 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 3.54 +0.05 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 3.97 +0.05 44 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 4.46 +0.06 44 0 38 0
30DEC26 34.00 P 0.00 0.00 0.00 4.96 +0.06 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.50 +0.09 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.07 +0.11 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.66 +0.12 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.29 +0.17 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 7.94 +0.20 44 0 0 0
30DEC26 40.00 P 8.58 8.58 8.58 8.71 +0.30 45 4 4 +4
30DEC26 41.00 P 0.00 0.00 0.00 9.40 +0.14 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.12 +0.13 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.86 +0.14 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.61 +0.11 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.36 - 46 0 0 -
TOTAL PUT 167 14,747 +72
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$ 506.00
09JAN26 410.00 C 0.00 0.00 0.00 96.07 -4.53 86 0 0 0
09JAN26 420.00 C 0.00 0.00 0.00 86.07 -4.53 74 0 0 0
09JAN26 430.00 C 0.00 0.00 0.00 76.07 -4.53 61 0 0 0
09JAN26 440.00 C 0.00 0.00 0.00 66.07 -4.54 0 0 0 0
09JAN26 450.00 C 0.00 0.00 0.00 56.07 -4.54 0 0 0 0
09JAN26 460.00 C 0.00 0.00 0.00 46.08 -4.53 43 0 0 0
09JAN26 470.00 C 0.00 0.00 0.00 36.09 -4.55 37 0 0 0
09JAN26 480.00 C 0.00 0.00 0.00 26.24 -5.15 38 0 17 0
09JAN26 490.00 C 19.60 19.60 19.60 16.49 -4.64 30 8 50 0
09JAN26 500.00 C 9.72 9.72 9.72 8.92 -4.22 35 15 52 0
09JAN26 510.00 C 5.73 5.73 3.24 3.83 -3.07 37 122 273 -12
09JAN26 520.00 C 2.31 2.31 1.25 1.25 -1.92 37 22 153 +17
09JAN26 530.00 C 1.00 1.08 0.42 0.31 -0.82 38 14 213 +4
09JAN26 540.00 C 0.00 0.00 0.00 0.05 -0.26 37 0 90 0
09JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 167 0
09JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
09JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
09JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
09JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16JAN26 420.00 C 0.00 0.00 0.00 86.30 -4.54 0 0 0 0
16JAN26 430.00 C 0.00 0.00 0.00 76.32 -4.53 34 0 0 0
16JAN26 440.00 C 0.00 0.00 0.00 66.34 -4.54 32 0 0 0
16JAN26 450.00 C 0.00 0.00 0.00 56.42 -4.54 32 0 0 0
16JAN26 460.00 C 0.00 0.00 0.00 46.65 -4.52 33 0 0 0
16JAN26 470.00 C 0.00 0.00 0.00 37.20 -4.47 33 0 0 0
16JAN26 480.00 C 0.00 0.00 0.00 28.75 -3.94 35 0 4 0
16JAN26 490.00 C 0.00 0.00 0.00 20.27 -4.25 32 0 1 0
16JAN26 500.00 C 0.00 0.00 0.00 13.59 -3.84 32 0 0 0
16JAN26 510.00 C 8.74 8.74 8.74 8.74 -2.80 32 2 34 0
16JAN26 520.00 C 6.41 6.41 5.25 5.22 -2.00 33 32 34 +23
16JAN26 530.00 C 3.85 4.33 2.72 2.73 -1.69 32 34 25 +8
16JAN26 540.00 C 0.00 0.00 0.00 1.41 -1.11 33 0 2 0
16JAN26 550.00 C 0.00 0.00 0.00 0.65 -0.65 33 0 15 0
16JAN26 560.00 C 0.00 0.00 0.00 0.28 -0.33 33 0 50 0
16JAN26 570.00 C 0.00 0.00 0.00 0.11 -0.17 33 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 0.04 -0.08 33 0 0 0
16JAN26 590.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
16JAN26 600.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 236.48 -4.52 72 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 231.49 -4.52 72 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 226.49 -4.53 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 221.50 -4.53 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 216.51 -4.52 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 211.52 -4.52 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 206.53 -4.52 55 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 196.55 -4.52 56 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 186.56 -4.53 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 176.58 -4.53 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 166.60 -4.53 38 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 156.62 -4.53 42 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 146.64 -4.52 41 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 136.65 -4.53 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 126.67 -4.53 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 116.69 -4.53 30 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 106.72 -4.53 32 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 96.77 -4.52 32 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 86.68 -4.69 0 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 77.03 -4.49 32 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 67.35 -4.45 32 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 58.05 -4.24 33 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 49.03 -4.76 33 0 7 0
29JAN26 470.00 C 0.00 0.00 0.00 40.49 -3.95 32 0 80 0
29JAN26 480.00 C 0.00 0.00 0.00 32.46 -4.41 32 0 111 0
29JAN26 490.00 C 0.00 0.00 0.00 25.27 -4.20 31 0 128 0
29JAN26 500.00 C 21.20 21.20 20.58 19.54 -2.75 32 52 470 +48
29JAN26 510.00 C 16.92 16.92 14.29 14.29 -2.63 31 111 739 +6
29JAN26 520.00 C 11.76 12.00 10.77 10.45 -2.00 32 214 926 +155
29JAN26 530.00 C 8.45 8.73 7.40 7.44 -2.03 32 97 1,157 -1
29JAN26 540.00 C 6.56 6.56 5.33 5.22 -1.40 32 132 732 +50
29JAN26 550.00 C 4.60 4.60 3.77 3.45 -1.06 32 31 799 +8
29JAN26 560.00 C 3.40 3.40 3.10 2.22 -0.76 32 4 1,971 -3
29JAN26 570.00 C 2.19 2.19 2.19 1.38 -0.54 32 2 1,114 -2
29JAN26 580.00 C 0.00 0.00 0.00 0.84 -0.36 32 0 368 0
29JAN26 590.00 C 0.00 0.00 0.00 0.48 -0.25 32 0 288 0
29JAN26 600.00 C 1.00 1.00 0.87 0.27 -0.15 32 3 276 -2
29JAN26 610.00 C 0.00 0.00 0.00 0.15 -0.09 32 0 676 0
29JAN26 620.00 C 0.00 0.00 0.00 0.08 -0.06 32 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 137.54 -4.52 31 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 127.65 -4.50 32 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 117.80 -4.48 32 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 108.04 -4.44 32 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 98.40 -4.39 32 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 88.95 -4.31 32 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 79.73 -4.21 32 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 70.83 -4.07 32 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 62.32 -3.90 32 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 54.33 -3.84 32 0 24 0
26FEB26 470.00 C 0.00 0.00 0.00 45.38 -4.86 29 0 813 0
26FEB26 480.00 C 0.00 0.00 0.00 41.07 -1.99 33 0 760 0
26FEB26 490.00 C 0.00 0.00 0.00 32.94 -3.57 31 0 220 0
26FEB26 500.00 C 28.00 28.00 28.00 27.58 -3.02 31 40 376 +40
26FEB26 510.00 C 23.21 23.21 23.21 22.67 -2.33 31 10 204 +1
26FEB26 520.00 C 19.64 19.74 18.30 18.30 -1.90 31 123 330 +122
26FEB26 530.00 C 16.03 16.03 14.85 15.19 -1.41 32 90 102 +48
26FEB26 540.00 C 12.87 12.87 11.88 12.26 -1.42 32 23 296 0
26FEB26 550.00 C 11.00 11.00 9.71 9.70 -1.26 32 30 2,283 -4
26FEB26 560.00 C 8.53 8.53 8.10 7.54 -1.03 32 16 149 0
26FEB26 570.00 C 6.85 6.85 6.76 5.79 -0.84 32 18 593 -3
26FEB26 580.00 C 0.00 0.00 0.00 4.40 -0.67 32 0 109 0
26FEB26 590.00 C 0.00 0.00 0.00 3.31 -0.53 32 0 74 0
26FEB26 600.00 C 3.86 3.86 3.86 2.46 -0.42 32 2 2,648 +2
26FEB26 610.00 C 0.00 0.00 0.00 1.81 -0.32 32 0 2 0
26FEB26 620.00 C 0.00 0.00 0.00 1.28 -0.29 32 0 449 0
26FEB26 630.00 C 0.00 0.00 0.00 0.93 -0.18 32 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.66 -0.14 32 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 0.47 -0.10 32 0 41 0
26FEB26 660.00 C 0.00 0.00 0.00 0.33 -0.07 32 0 257 0
30MAR26 182.50 C 0.00 0.00 0.00 324.70 -4.51 59 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 322.21 -4.52 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 319.73 -4.52 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 317.25 -4.51 57 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 314.76 -4.52 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 312.28 -4.51 51 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 309.80 -4.51 56 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 307.31 -4.52 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 302.34 -4.52 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 297.38 -4.51 50 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 292.41 -4.52 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 287.44 -4.52 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 282.48 -4.51 48 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 277.51 -4.52 43 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 272.54 -4.52 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 267.57 -4.52 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 262.61 -4.52 42 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 257.64 -4.52 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 252.67 -4.52 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 250.34 -1.89 83 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 242.74 -4.52 36 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 237.77 -4.52 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 232.81 -4.52 38 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 227.84 -4.52 35 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 222.87 -4.52 29 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 217.91 -4.52 35 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 212.94 -4.52 33 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 207.98 -4.52 34 0 2 0
30MAR26 310.00 C 0.00 0.00 0.00 198.05 -4.52 33 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 188.13 -4.52 33 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 177.55 -5.83 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 168.35 -4.52 33 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 161.83 -1.69 54 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 152.14 -1.07 52 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 137.54 -6.71 0 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 129.47 -4.38 34 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 117.80 -6.54 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 113.97 -1.04 43 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 101.59 -4.29 33 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 92.76 -4.23 33 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 84.29 -4.12 33 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 73.90 -6.26 29 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 68.10 -4.19 33 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 62.99 -1.78 36 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 53.98 -3.58 33 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 46.53 -4.34 32 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 40.85 -4.28 32 0 1,062 0
30MAR26 500.00 C 0.00 0.00 0.00 36.49 -2.21 33 400 1,065 +400
30MAR26 510.00 C 31.50 31.95 31.50 30.93 -3.17 32 110 369 +109
30MAR26 520.00 C 28.25 28.25 27.41 27.41 -1.94 33 21 183 0
30MAR26 530.00 C 23.82 23.82 23.82 23.82 -1.48 33 3 82 0
30MAR26 540.00 C 20.80 20.80 20.70 20.70 -1.31 34 4 29 +1
30MAR26 550.00 C 0.00 0.00 0.00 17.58 -1.48 34 1 1,133 0
30MAR26 560.00 C 0.00 0.00 0.00 14.83 -1.69 34 0 254 0
30MAR26 570.00 C 13.50 13.50 13.50 12.45 -1.49 34 2 1,538 0
30MAR26 580.00 C 0.00 0.00 0.00 10.40 -1.31 34 0 15 0
30MAR26 590.00 C 10.32 10.32 10.32 8.64 -1.15 34 3 86 +3
30MAR26 600.00 C 0.00 0.00 0.00 6.93 -1.21 33 0 909 0
30MAR26 610.00 C 0.00 0.00 0.00 5.88 -0.86 33 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 4.81 -0.75 33 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 3.81 -0.62 33 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 3.10 -0.52 33 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 2.50 -0.45 33 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 2.02 -0.37 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 1.62 -0.31 33 0 8 0
30MAR26 680.00 C 0.00 0.00 0.00 1.30 -0.25 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.03 -0.22 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.82 -0.18 33 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 0.65 -0.14 33 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.51 -0.12 33 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.40 -0.10 33 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.32 -0.08 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.25 -0.06 33 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.19 -0.05 33 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 34 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 35 0 1,059 0
29APR26 410.00 C 0.00 0.00 0.00 103.95 -3.95 33 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 95.50 -3.78 33 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 87.33 -3.73 33 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 79.64 -3.46 33 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 72.19 -3.31 33 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 63.30 -5.11 31 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 58.72 -2.81 33 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 54.10 -1.23 35 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 46.13 -3.01 33 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 40.30 -3.34 32 0 0 0
29APR26 510.00 C 37.13 37.64 36.27 36.24 -2.37 33 108 92 +91
29APR26 520.00 C 32.06 32.06 32.06 32.06 -1.89 33 4 19 +4
29APR26 530.00 C 0.00 0.00 0.00 28.30 -1.78 33 0 36 0
29APR26 540.00 C 25.18 25.18 25.18 25.18 -1.47 34 2 2 +2
29APR26 550.00 C 0.00 0.00 0.00 22.28 -1.35 34 0 7 0
29APR26 560.00 C 0.00 0.00 0.00 19.29 -1.33 34 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 16.81 -1.08 34 0 3 0
29APR26 580.00 C 0.00 0.00 0.00 14.35 -1.06 34 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 12.44 -0.81 34 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 10.57 -0.80 34 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 258.08 -4.51 35 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 253.12 -4.51 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 250.34 -2.33 61 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 243.21 -4.51 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 238.25 -4.51 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 233.30 -4.51 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 228.35 -4.51 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 223.40 -4.51 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 218.46 -4.50 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 213.52 -4.50 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 210.51 -2.58 49 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 201.20 -2.05 48 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 188.97 -4.47 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 179.24 -4.46 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 169.63 -4.42 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 163.09 -1.40 42 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 152.80 -2.28 39 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 141.92 -4.83 34 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 132.41 -4.36 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 120.15 -7.84 24 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 117.70 -2.56 36 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 109.78 -0.83 36 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 100.28 -2.78 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 91.88 -3.66 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 83.90 -4.23 32 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 77.80 -3.53 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 72.06 -2.50 34 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 65.83 -2.70 33 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 59.51 -2.85 33 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 54.19 -3.01 33 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 49.37 -2.23 33 0 1,019 0
29JUN26 510.00 C 0.00 0.00 0.00 44.99 -1.94 33 0 78 0
29JUN26 520.00 C 0.00 0.00 0.00 41.01 -1.75 33 0 55 0
29JUN26 530.00 C 0.00 0.00 0.00 36.74 -2.06 33 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 33.56 -2.19 33 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 30.09 -1.90 33 0 545 0
29JUN26 560.00 C 0.00 0.00 0.00 27.21 -1.89 33 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 24.62 -1.67 34 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 22.05 -1.34 34 0 19 0
29JUN26 590.00 C 0.00 0.00 0.00 19.75 -1.34 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 17.46 -1.34 34 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 15.65 -1.05 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 13.93 -1.03 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 12.21 -1.03 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 10.63 -1.10 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 9.41 -0.75 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 8.19 -0.75 33 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 7.33 -0.55 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 6.47 -0.55 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 5.60 -0.55 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 4.99 -0.39 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 4.40 -0.39 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.81 -0.39 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.35 -0.26 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.96 -0.27 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.57 -0.27 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.21 -0.24 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.97 -0.17 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.72 -0.18 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.47 -0.18 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.29 -0.11 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.14 -0.11 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.98 -0.11 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.83 -0.11 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.74 -0.06 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.65 -0.06 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.56 -0.06 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.47 -0.07 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.41 -0.04 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.36 -0.04 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 190.07 -4.31 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 180.80 -4.27 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 171.70 -4.18 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 163.09 -4.65 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 154.17 -3.97 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 145.74 -3.97 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 137.59 -3.75 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 129.71 -3.74 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 122.02 -3.58 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 114.78 -3.47 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 110.43 -0.59 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 103.01 -1.11 35 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 94.78 -2.93 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 88.20 -2.85 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 82.41 -2.83 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 76.52 -3.01 33 0 82 0
29SEP26 480.00 C 0.00 0.00 0.00 71.46 -2.47 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 68.43 -0.48 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 60.93 -2.96 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 55.95 -3.45 32 0 9 0
29SEP26 520.00 C 0.00 0.00 0.00 52.86 -2.36 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 49.06 -2.29 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 45.71 -2.06 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 42.78 -1.67 34 0 27 0
29SEP26 560.00 C 0.00 0.00 0.00 39.47 -1.79 34 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 36.58 -1.44 34 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 33.70 -1.45 34 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 30.83 -1.44 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 28.39 -1.13 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 26.16 -1.12 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 23.93 -1.12 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 21.15 -1.66 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 19.53 -1.43 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 17.90 -1.38 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 16.27 -1.33 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 14.85 -1.07 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 13.66 -1.03 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 12.47 -0.99 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 11.29 -0.59 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 144.11 -3.98 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 136.75 -3.78 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 129.62 -3.79 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 122.50 -3.78 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 116.04 -3.54 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 109.60 -3.53 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 103.29 -3.40 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 97.58 -3.25 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 91.87 -3.25 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 86.32 -3.09 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 81.37 -2.11 33 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 76.43 -2.93 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 73.65 -2.32 34 0 20 0
30DEC26 510.00 C 0.00 0.00 0.00 66.69 -1.76 32 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 62.78 -1.56 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 58.79 -2.70 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 55.63 -1.27 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 53.40 -0.14 34 0 16 0
30DEC26 560.00 C 0.00 0.00 0.00 49.28 -1.12 33 0 10 0
30DEC26 570.00 C 0.00 0.00 0.00 46.33 -1.13 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 43.25 -1.47 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 40.68 -1.92 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 37.86 -1.92 33 0 16 0
30DEC26 610.00 C 36.00 36.00 36.00 34.08 -2.88 33 6 14 +6
TOTAL CALL 1,911 49,175 +1,121
09JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
09JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
09JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
09JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
09JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 45 0 189 0
09JAN26 470.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 33 0
09JAN26 480.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 100 0
09JAN26 490.00 P 0.86 0.86 0.86 0.88 +0.06 38 80 294 +78
09JAN26 500.00 P 2.76 3.28 2.00 3.02 +0.32 37 157 243 +57
09JAN26 510.00 P 5.17 8.20 5.17 7.91 +1.42 38 77 189 -20
09JAN26 520.00 P 0.00 0.00 0.00 15.67 +2.90 42 0 20 0
09JAN26 530.00 P 22.10 22.10 22.10 24.71 +3.71 46 1 0 -1
09JAN26 540.00 P 0.00 0.00 0.00 34.02 +4.29 38 0 0 0
09JAN26 550.00 P 0.00 0.00 0.00 44.00 +4.48 0 0 0 0
09JAN26 560.00 P 0.00 0.00 0.00 54.00 +4.50 0 0 0 0
09JAN26 570.00 P 0.00 0.00 0.00 64.00 +4.50 0 0 0 0
09JAN26 580.00 P 0.00 0.00 0.00 74.00 +4.50 0 0 0 0
09JAN26 590.00 P 0.00 0.00 0.00 84.00 +4.50 0 0 0 0
09JAN26 600.00 P 0.00 0.00 0.00 94.00 +4.50 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 35 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 0.00 0.00 0.00 0.31 +0.01 33 0 67 0
16JAN26 470.00 P 0.00 0.00 0.00 0.88 +0.06 33 0 12 0
16JAN26 480.00 P 1.95 2.55 1.95 2.07 +0.20 33 14 44 +14
16JAN26 490.00 P 3.70 4.31 3.70 4.27 +0.51 33 10 96 +9
16JAN26 500.00 P 7.00 7.00 6.50 7.80 +1.24 33 8 109 +8
16JAN26 510.00 P 12.23 12.30 12.23 12.57 +1.48 33 2 30 -1
16JAN26 520.00 P 18.15 18.15 18.15 19.21 +2.45 34 15 31 +15
16JAN26 530.00 P 23.86 23.86 23.86 27.32 +3.46 36 1 1 +1
16JAN26 540.00 P 0.00 0.00 0.00 36.19 +4.60 39 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 44.41 +3.95 33 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 54.10 +4.24 33 0 0 0
16JAN26 570.00 P 0.00 0.00 0.00 64.00 +4.42 0 0 0 0
16JAN26 580.00 P 0.00 0.00 0.00 74.00 +4.50 0 0 0 0
16JAN26 590.00 P 0.00 0.00 0.00 84.00 +4.50 0 0 0 0
16JAN26 600.00 P 0.00 0.00 0.00 94.00 +4.50 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 79 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 37 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 0.00 0.00 0.00 0.01 0.00 31 0 514 0
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 0.11 +0.02 32 0 126 0
29JAN26 430.00 P 0.00 0.00 0.00 0.26 +0.04 32 0 126 0
29JAN26 440.00 P 0.00 0.00 0.00 0.59 +0.10 32 0 329 0
29JAN26 450.00 P 2.00 2.05 2.00 1.17 +0.18 32 31 971 +10
29JAN26 460.00 P 2.32 2.57 2.32 2.13 +0.29 32 2 895 +2
29JAN26 470.00 P 3.98 4.40 3.98 3.71 +0.55 32 14 871 +14
29JAN26 480.00 P 5.96 6.72 5.81 5.98 +0.80 32 127 1,311 +16
29JAN26 490.00 P 8.50 9.73 8.42 9.07 +1.07 33 217 656 +50
29JAN26 500.00 P 12.60 13.36 12.10 13.13 +1.44 33 277 1,242 +66
29JAN26 510.00 P 17.22 19.00 16.84 18.21 +2.00 33 196 2,126 -111
29JAN26 520.00 P 22.55 23.85 22.55 24.51 +2.78 33 204 1,653 -123
29JAN26 530.00 P 0.00 0.00 0.00 30.74 +2.60 32 0 297 0
29JAN26 540.00 P 0.00 0.00 0.00 39.43 +4.30 35 0 260 0
29JAN26 550.00 P 0.00 0.00 0.00 45.82 +2.72 29 0 312 0
29JAN26 560.00 P 0.00 0.00 0.00 56.63 +4.52 37 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 65.82 +4.75 38 0 125 0
29JAN26 580.00 P 0.00 0.00 0.00 75.50 +5.16 40 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 84.77 +4.94 39 0 22 0
29JAN26 600.00 P 0.00 0.00 0.00 94.95 +5.41 44 0 191 0
29JAN26 610.00 P 0.00 0.00 0.00 105.77 +6.27 52 0 30 0
29JAN26 620.00 P 0.00 0.00 0.00 114.00 +4.50 0 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 124.00 +4.50 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 134.00 +4.50 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 144.00 +4.50 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 154.00 +4.50 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 164.00 +4.50 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 174.00 +4.50 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 184.00 +4.50 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 194.00 +4.50 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 204.00 +4.50 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 214.00 +4.50 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 224.00 +4.50 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 234.00 +4.50 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 244.00 +4.50 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 254.00 +4.50 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 264.00 +4.50 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 274.00 +4.50 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 284.00 +4.50 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 294.00 +4.50 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 304.00 +4.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 314.00 +4.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 324.00 +4.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 334.00 +4.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 344.00 +4.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 354.00 +4.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 364.00 +4.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 374.00 +4.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 384.00 +4.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 394.00 +4.50 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.23 +0.04 32 0 8 0
26FEB26 400.00 P 0.00 0.00 0.00 0.43 +0.08 32 0 108 0
26FEB26 410.00 P 0.00 0.00 0.00 0.75 +0.13 32 0 82 0
26FEB26 420.00 P 0.00 0.00 0.00 1.26 +0.22 32 0 140 0
26FEB26 430.00 P 2.43 3.08 2.43 2.07 +0.34 32 2 90 0
26FEB26 440.00 P 3.50 3.50 3.50 3.16 +0.47 32 3 146 +3
26FEB26 450.00 P 5.17 5.17 5.17 4.65 +0.62 32 5 238 0
26FEB26 460.00 P 6.70 7.50 6.52 6.62 +0.80 32 89 207 +50
26FEB26 470.00 P 8.54 9.73 8.54 9.19 +1.06 32 17 538 -10
26FEB26 480.00 P 11.00 12.48 11.00 12.39 +1.58 32 12 478 +12
26FEB26 490.00 P 15.83 16.20 15.83 16.18 +1.92 32 122 270 +14
26FEB26 500.00 P 17.80 20.60 17.80 20.41 +2.15 32 101 328 -55
26FEB26 510.00 P 0.00 0.00 0.00 25.58 +2.35 32 0 75 0
26FEB26 520.00 P 0.00 0.00 0.00 31.47 +2.27 32 0 87 0
26FEB26 530.00 P 0.00 0.00 0.00 37.37 +1.90 32 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 42.85 +1.75 30 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 53.22 +4.94 34 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 61.39 +4.41 35 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 69.96 +5.74 36 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 78.14 +5.36 35 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 87.48 +5.83 36 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 96.64 +5.80 37 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 105.96 +5.69 37 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 114.24 +4.38 32 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 124.06 +4.44 32 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 134.00 +4.49 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 144.00 +4.50 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 154.00 +4.50 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 61 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 44 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30MAR26 300.00 P 0.85 1.02 0.85 0.01 0.00 34 40 533 +40
30MAR26 310.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 0.00 33 0 338 0
30MAR26 330.00 P 0.00 0.00 0.00 0.06 0.00 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.35 +0.04 33 0 320 0
30MAR26 370.00 P 0.00 0.00 0.00 0.57 +0.06 33 0 456 0
30MAR26 380.00 P 0.00 0.00 0.00 0.89 +0.07 33 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 1.37 +0.11 33 0 406 0
30MAR26 400.00 P 0.00 0.00 0.00 2.04 +0.18 33 0 572 0
30MAR26 410.00 P 0.00 0.00 0.00 2.93 +0.27 33 0 337 0
30MAR26 420.00 P 0.00 0.00 0.00 4.17 +0.48 33 0 290 0
30MAR26 430.00 P 0.00 0.00 0.00 5.66 +0.41 34 0 369 0
30MAR26 440.00 P 8.00 8.70 8.00 7.59 +0.58 34 33 307 0
30MAR26 450.00 P 9.93 10.52 9.93 9.88 +0.79 34 17 277 +17
30MAR26 460.00 P 12.03 13.15 12.03 12.53 +0.82 34 52 281 +33
30MAR26 470.00 P 14.94 16.00 14.94 15.84 +1.32 34 3 4,500 +3
30MAR26 480.00 P 18.13 19.80 18.13 19.58 +1.92 34 1,956 2,040 -1,954
30MAR26 490.00 P 24.00 24.00 24.00 23.69 +2.06 34 3 1,150 -3
30MAR26 500.00 P 28.69 28.69 28.69 28.58 +2.52 34 602 1,866 +600
30MAR26 510.00 P 33.98 33.98 33.98 33.83 +2.50 34 120 273 +120
30MAR26 520.00 P 0.00 0.00 0.00 39.57 +2.62 34 0 215 0
30MAR26 530.00 P 0.00 0.00 0.00 45.92 +2.82 35 0 93 0
30MAR26 540.00 P 51.50 51.50 51.50 52.55 +2.89 35 1 61 +1
30MAR26 550.00 P 0.00 0.00 0.00 58.82 +1.83 34 0 14 0
30MAR26 560.00 P 0.00 0.00 0.00 67.08 +2.77 35 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 75.37 +3.47 36 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 83.68 +3.79 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 92.28 +3.55 37 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 99.33 +2.38 35 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 110.33 +6.97 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 116.24 +3.96 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 128.64 +7.15 40 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 134.97 +4.17 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 144.55 +4.22 33 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 154.27 +4.33 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 164.09 +4.38 33 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 174.00 +4.44 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 184.00 +4.50 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 194.00 +4.50 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 204.00 +4.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 214.00 +4.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 224.00 +4.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 234.00 +4.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 244.00 +4.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 254.00 +4.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 264.00 +4.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 274.00 +4.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 284.00 +4.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 294.00 +4.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 304.00 +4.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 314.00 +4.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 324.00 +4.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 334.00 +4.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 344.00 +4.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 354.00 +4.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 364.00 +4.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 374.00 +4.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 384.00 +4.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 394.00 +4.50 0 0 0 0
29APR26 410.00 P 0.00 0.00 0.00 5.95 +0.69 34 0 50 0
29APR26 420.00 P 0.00 0.00 0.00 7.74 +0.92 34 0 13 0
29APR26 430.00 P 10.19 10.19 10.19 9.75 +0.93 34 1 3 +1
29APR26 440.00 P 12.00 12.42 12.00 12.37 +1.21 34 4 9 +4
29APR26 450.00 P 15.60 15.60 15.60 15.24 +1.47 34 1 5 +1
29APR26 460.00 P 0.00 0.00 0.00 18.45 +1.69 34 0 7 0
29APR26 470.00 P 21.90 21.90 21.90 22.38 +2.06 34 12 25 +12
29APR26 480.00 P 25.00 25.00 25.00 26.47 +2.39 34 7 47 +7
29APR26 490.00 P 30.82 30.82 30.82 30.82 +2.42 34 2 12 +2
29APR26 500.00 P 35.81 35.81 35.81 35.81 +2.61 34 2 14 +2
29APR26 510.00 P 41.34 41.34 41.34 41.34 +2.63 34 2 12 +2
29APR26 520.00 P 0.00 0.00 0.00 47.02 +2.75 34 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 53.51 +2.99 34 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 58.93 +1.75 33 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 68.01 +5.25 35 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 70.91 +1.14 31 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 83.13 +5.93 36 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 91.08 +6.23 36 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 99.38 +6.58 37 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 107.97 +6.97 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 0.00 33 0 692 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 0.00 33 0 196 0
29JUN26 260.00 P 1.20 1.20 1.20 0.04 0.00 33 1 60 +1
29JUN26 265.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.28 +0.03 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.34 +0.03 33 0 222 0
29JUN26 310.00 P 0.00 0.00 0.00 0.54 +0.06 33 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 0.81 +0.10 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.14 +0.11 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.63 +0.15 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.24 +0.23 33 0 281 0
29JUN26 360.00 P 0.00 0.00 0.00 2.98 +0.24 33 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 3.99 +0.35 33 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 5.11 +0.41 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 6.58 +0.31 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 8.24 +0.45 33 0 249 0
29JUN26 410.00 P 0.00 0.00 0.00 10.22 +0.41 33 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 12.87 +0.95 34 0 32 0
29JUN26 430.00 P 0.00 0.00 0.00 15.53 +1.20 34 0 51 0
29JUN26 440.00 P 0.00 0.00 0.00 18.41 +1.41 33 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 21.64 +1.47 33 0 1,184 0
29JUN26 460.00 P 24.80 24.80 24.80 25.06 +1.98 33 22 1,547 +11
29JUN26 470.00 P 0.00 0.00 0.00 28.91 +2.30 33 0 313 0
29JUN26 480.00 P 0.00 0.00 0.00 33.23 +2.10 33 0 3,893 0
29JUN26 490.00 P 0.00 0.00 0.00 37.98 +2.33 33 0 626 0
29JUN26 500.00 P 0.00 0.00 0.00 42.86 +2.22 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 48.37 +2.75 33 0 1,620 0
29JUN26 520.00 P 0.00 0.00 0.00 54.33 +2.08 33 0 27 0
29JUN26 530.00 P 61.26 61.26 61.26 61.26 +4.04 34 15 31 +8
29JUN26 540.00 P 0.00 0.00 0.00 66.88 +3.18 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 73.94 +3.20 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 81.23 +3.90 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 88.57 +4.13 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 96.73 +3.89 35 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 104.37 +3.71 35 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 110.45 +3.32 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 118.67 +3.56 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 126.98 +3.58 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 135.34 +3.62 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 144.08 +3.82 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 152.84 +3.83 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 161.66 +3.88 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 172.86 +6.13 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 182.26 +6.42 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 189.03 +4.06 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 198.38 +4.18 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 207.76 +4.19 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 217.17 +4.21 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 226.68 +4.30 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 236.26 +4.31 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 245.84 +4.32 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 255.47 +4.35 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 265.17 +4.39 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 274.88 +4.40 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 284.60 +4.40 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 294.37 +4.45 33 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 304.17 +4.45 33 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 314.03 +4.47 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 324.00 +4.50 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 334.00 +4.50 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 344.00 +4.50 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 354.00 +4.50 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 364.00 +4.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 374.00 +4.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 384.00 +4.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 394.00 +4.50 0 0 0 0
29SEP26 320.00 P 4.70 4.70 4.70 2.51 +0.36 33 5 451 +5
29SEP26 330.00 P 0.00 0.00 0.00 3.18 +0.28 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.11 +0.41 33 0 18 0
29SEP26 350.00 P 0.00 0.00 0.00 5.34 +0.57 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 6.50 +0.58 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 8.00 +0.60 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 9.74 +0.80 33 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 11.75 +0.81 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 13.93 +0.98 33 0 188 0
29SEP26 410.00 P 0.00 0.00 0.00 17.04 +1.57 34 0 12 0
29SEP26 420.00 P 0.00 0.00 0.00 19.76 +1.13 34 0 56 0
29SEP26 430.00 P 0.00 0.00 0.00 22.16 +0.97 33 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 25.72 +0.90 33 0 1,353 0
29SEP26 450.00 P 28.18 28.18 28.18 29.05 +2.18 33 1 93 0
29SEP26 460.00 P 34.87 34.87 34.87 33.10 +1.21 33 15 78 0
29SEP26 470.00 P 0.00 0.00 0.00 37.30 +1.52 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 42.03 +1.93 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 46.86 +2.07 33 0 34 0
29SEP26 500.00 P 0.00 0.00 0.00 52.07 +2.69 33 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 57.26 +2.49 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 63.54 +3.02 33 0 46 0
29SEP26 530.00 P 0.00 0.00 0.00 69.77 +3.16 33 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 76.31 +3.31 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 82.13 +2.29 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 88.76 +0.43 33 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 95.80 +3.19 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 102.98 +3.21 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 109.05 +2.07 32 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 117.87 +3.50 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 125.69 +3.52 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 135.48 +5.46 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 141.58 +3.66 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 149.95 +3.79 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 158.35 +3.81 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 166.80 +3.83 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 175.46 +4.00 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 184.29 +4.01 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 193.16 +4.03 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 202.07 +4.05 33 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 13.81 +0.56 33 0 55 0
30DEC26 390.00 P 0.00 0.00 0.00 16.22 +0.75 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 19.13 +0.49 33 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 21.54 +0.79 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 24.85 +0.92 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 27.84 +1.14 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 32.04 +1.20 33 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 35.76 +1.25 33 0 35 0
30DEC26 460.00 P 0.00 0.00 0.00 39.89 +1.40 33 0 101 0
30DEC26 470.00 P 0.00 0.00 0.00 44.38 +1.92 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 49.33 +2.21 33 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 54.10 +2.66 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 58.87 +2.87 33 0 11 0
30DEC26 510.00 P 0.00 0.00 0.00 64.84 +2.83 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 70.74 +2.55 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 76.77 +2.90 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 83.25 +2.71 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 88.83 +2.30 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 95.35 +1.99 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 101.96 +2.47 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 109.14 +2.75 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 116.37 +2.78 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 123.65 +2.81 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 131.07 +2.92 33 0 0 0
TOTAL PUT 4,701 61,526 -989
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.14
29JAN26 4.10 C 0.00 0.00 0.00 1.05 +0.01 43 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.85 +0.01 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.35 0.00 14 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.26 +0.01 16 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.18 0.00 17 0 243 0
29JAN26 5.25 C 0.04 0.04 0.04 0.05 0.00 18 12 510 +12
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 37 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 52 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.56 +0.01 14 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.46 -0.01 11 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.38 +0.01 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.29 +0.01 15 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.22 +0.01 16 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.09 +0.01 16 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 1.56 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.77 0.00 14 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.68 0.00 18 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.60 +0.01 21 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.50 +0.01 18 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.41 0.00 17 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 +0.01 18 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 0.00 16 0 1,311 0
30MAR26 5.25 C 0.13 0.14 0.13 0.14 +0.01 17 53 1,261 +43
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 1.10 +0.02 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.99 +0.03 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.89 +0.02 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.79 +0.01 18 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.70 0.00 18 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.60 -0.02 16 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.53 0.00 18 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.45 0.00 18 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.37 0.00 17 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 0.17 -0.01 17 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.11 +0.03 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.02 +0.03 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.92 0.00 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 0.00 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 0.00 19 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 0.00 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.01 17 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 0.00 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 -0.01 18 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 0.12 -0.01 17 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 0.00 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 0.00 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 0.00 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 0.00 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 -0.01 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 0.00 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 +0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 +0.01 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 0.00 19 0 201 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 -0.01 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 0.00 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 -0.01 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.01 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.01 18 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 0.63 +0.02 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 0.00 18 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 0.00 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 -0.01 19 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 0.00 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 308 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 20 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 65 13,203 +55
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 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 0 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 34 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 293 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 318 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 454 0
29JAN26 5.25 P 0.17 0.17 0.17 0.16 -0.01 19 10 601 -10
29JAN26 5.50 P 0.00 0.00 0.00 0.37 -0.01 22 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.63 +0.01 37 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.89 +0.01 51 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.13 0.00 55 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.37 -0.01 57 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.62 -0.01 64 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.88 0.00 78 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.13 0.00 85 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.38 0.00 92 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 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 +0.01 20 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 +0.01 19 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 0.00 0.00 0.00 0.07 0.00 18 0 160 0
26FEB26 5.25 P 0.00 0.00 0.00 0.19 0.00 18 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.39 0.00 20 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.89 +0.01 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.13 0.00 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.38 0.00 44 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.63 0.00 50 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.88 0.00 55 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 0.00 59 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 0.00 64 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 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 33 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 28 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 19 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 18 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 0.22 -0.01 17 0 1,230 0
30MAR26 5.50 P 0.40 0.40 0.40 0.40 -0.01 18 10 1,190 +10
30MAR26 5.75 P 0.00 0.00 0.00 0.63 0.00 21 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.13 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.38 0.00 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.64 +0.01 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.89 +0.01 47 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 0.00 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.39 +0.01 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.64 +0.01 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 +0.01 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.13 +0.01 62 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 4.60 P 0.03 0.03 0.03 0.03 -0.01 18 10 20 +10
29APR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 17 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 154 0
29APR26 5.25 P 0.00 0.00 0.00 0.24 -0.02 17 0 0 0
29APR26 5.50 P 0.42 0.42 0.42 0.42 -0.01 18 30 90 +30
29APR26 5.75 P 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.89 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.13 0.00 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.38 0.00 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.64 +0.01 38 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.89 +0.01 42 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.13 0.00 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.39 +0.01 49 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 17 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 0.00 18 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 18 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 0.22 -0.01 17 0 130 0
29JUN26 5.25 P 0.00 0.00 0.00 0.36 -0.01 16 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.53 -0.02 15 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.74 -0.01 15 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.96 -0.01 8 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 -0.01 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 -0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 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 0.09 +0.01 19 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 0.17 +0.01 19 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 0.79 +0.01 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 -0.01 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 +0.01 16 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 1.92 -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 0.07 +0.01 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.01 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 0.13 -0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 0.00 20 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 -0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 -0.01 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.77 0.00 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 +0.04 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 +0.01 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 +0.01 30 0 0 0
TOTAL PUT 60 11,233 +40
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$ 10.91
29JAN26 7.00 C 0.00 0.00 0.00 3.92 +0.51 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.67 +0.51 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.42 +0.51 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.17 +0.51 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.92 +0.51 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.67 +0.50 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.43 +0.51 46 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.18 +0.51 40 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.94 +0.53 43 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.68 +0.51 30 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.44 +0.50 32 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.22 +0.48 36 0 465 0
29JAN26 10.00 C 0.93 0.93 0.93 1.00 +0.43 35 1 534 0
29JAN26 10.50 C 0.33 0.58 0.33 0.58 +0.32 30 133 575 -62
29JAN26 11.00 C 0.25 0.32 0.25 0.32 +0.21 33 12 575 -8
29JAN26 11.50 C 0.10 0.15 0.10 0.15 +0.11 33 57 108 +52
29JAN26 12.00 C 0.00 0.00 0.00 0.06 +0.05 33 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.19 +0.51 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.94 +0.49 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.68 +0.49 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.52 +0.56 51 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.22 +0.50 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.99 +0.50 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.78 +0.51 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.56 +0.51 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.29 +0.44 30 0 30 0
26FEB26 10.00 C 1.00 1.00 1.00 1.11 +0.41 32 2 18 0
26FEB26 10.50 C 0.73 0.73 0.73 0.77 +0.35 32 2 21 -2
26FEB26 11.00 C 0.29 0.46 0.29 0.49 +0.25 31 230 344 +215
26FEB26 11.50 C 0.19 0.19 0.19 0.30 +0.18 32 15 194 +15
26FEB26 12.00 C 0.14 0.14 0.14 0.17 +0.11 31 1 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.09 +0.06 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.94 +0.51 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.69 +0.51 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.45 +0.51 57 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.20 +0.51 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.95 +0.51 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.70 +0.51 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.45 +0.51 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.20 +0.48 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.96 +0.51 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.71 +0.48 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.46 +0.49 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.31 +0.59 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.03 +0.58 46 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.72 +0.47 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.52 +0.53 37 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.28 +0.49 34 0 0 0
30MAR26 9.00 C 1.93 1.93 1.92 2.05 +0.53 33 10 10 -7
30MAR26 9.25 C 0.00 0.00 0.00 1.87 +0.53 36 0 19 0
30MAR26 9.50 C 1.50 1.50 1.50 1.61 +0.46 31 1 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.46 +0.46 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.24 +0.39 32 0 48 0
30MAR26 10.50 C 0.65 0.69 0.65 0.92 +0.33 32 30 32 +24
30MAR26 11.00 C 0.00 0.00 0.00 0.66 +0.26 32 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.46 +0.21 32 0 195 0
30MAR26 12.00 C 0.28 0.28 0.28 0.31 +0.15 32 15 35 +15
30MAR26 12.50 C 0.18 0.18 0.18 0.20 +0.10 32 15 35 +15
30MAR26 13.00 C 0.00 0.00 0.00 0.13 +0.07 32 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 +0.05 32 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.31 +0.50 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.08 +0.58 43 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.75 +0.46 27 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.52 +0.45 28 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.29 +0.44 28 0 0 0
29APR26 9.00 C 2.05 2.05 2.05 2.10 +0.49 31 4 5 +4
29APR26 9.25 C 0.00 0.00 0.00 1.90 +0.46 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.69 +0.39 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.55 +0.46 34 0 0 0
29APR26 10.00 C 1.28 1.28 1.28 1.33 +0.39 31 15 15 0
29APR26 10.50 C 0.00 0.00 0.00 1.02 +0.34 31 0 0 0
29APR26 11.00 C 0.73 0.73 0.73 0.77 +0.29 31 5 30 0
29APR26 11.50 C 0.00 0.00 0.00 0.55 +0.21 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.40 +0.18 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.28 +0.14 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.19 +0.10 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 +0.07 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 +0.05 32 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 +0.04 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 4.75 +0.51 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.50 +0.50 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.26 +0.50 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.03 +0.51 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.78 +0.49 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.55 +0.51 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.31 +0.49 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.11 +0.52 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.84 +0.47 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.62 +0.48 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.42 +0.46 30 0 0 0
29JUN26 9.00 C 2.12 2.12 2.12 2.21 +0.46 30 2 4 +2
29JUN26 9.25 C 0.00 0.00 0.00 1.96 +0.38 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.82 +0.43 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.64 +0.40 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.47 +0.38 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.18 +0.34 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.94 +0.30 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.74 +0.26 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.57 +0.20 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.45 +0.18 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.33 +0.14 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 +0.11 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 +0.08 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 +0.06 31 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.05 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.04 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.03 +0.50 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.79 +0.50 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.56 +0.48 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.33 +0.47 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.11 +0.44 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.89 +0.45 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.69 +0.45 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.49 +0.39 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.29 +0.44 31 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.12 +0.37 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.99 +0.42 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.77 +0.42 31 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.60 +0.37 30 0 12 0
29SEP26 10.50 C 1.06 1.06 1.04 1.33 +0.33 30 6 31 +6
29SEP26 11.00 C 0.00 0.00 0.00 1.08 +0.28 30 0 10 0
29SEP26 11.50 C 0.73 0.78 0.73 0.90 +0.24 31 26 124 +21
29SEP26 12.00 C 0.00 0.00 0.00 0.74 +0.22 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.61 +0.20 31 0 0 0
29SEP26 13.00 C 0.45 0.45 0.45 0.49 +0.17 31 16 16 +16
29SEP26 13.50 C 0.00 0.00 0.00 0.39 +0.14 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 +0.12 31 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.10 31 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.07 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.06 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.05 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.04 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.37 +0.48 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.16 +0.48 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.96 +0.47 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.76 +0.45 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.58 +0.45 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.34 +0.42 28 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.23 +0.44 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.07 +0.41 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.92 +0.39 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 +0.41 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.48 +0.34 29 0 1 0
30DEC26 11.00 C 0.98 1.05 0.98 1.25 +0.29 29 2 4 +1
30DEC26 11.50 C 0.00 0.00 0.00 1.05 +0.25 29 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 +0.22 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 +0.19 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 +0.19 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 +0.18 31 0 0 0
30DEC26 14.00 C 0.40 0.40 0.40 0.45 +0.15 31 10 10 +10
30DEC26 14.50 C 0.00 0.00 0.00 0.37 +0.13 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 +0.12 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 +0.10 31 0 0 0
TOTAL CALL 610 6,063 +317
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 305 0
29JAN26 9.75 P 0.05 0.05 0.04 0.03 -0.05 33 11 779 0
29JAN26 10.00 P 0.10 0.13 0.08 0.06 -0.07 33 63 834 -63
29JAN26 10.50 P 0.25 0.25 0.18 0.17 -0.19 32 74 489 +24
29JAN26 11.00 P 0.48 0.48 0.48 0.39 -0.31 32 2 545 0
29JAN26 11.50 P 0.00 0.00 0.00 0.72 -0.43 33 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.15 -0.49 36 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.62 -0.49 39 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.11 -0.49 45 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.61 -0.49 52 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.11 -0.49 59 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.59 -0.51 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.09 -0.51 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.59 -0.51 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.09 -0.51 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.61 -0.49 89 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 97 0
26FEB26 9.25 P 0.00 0.00 0.00 0.04 -0.03 31 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.07 -0.05 32 0 110 0
26FEB26 9.75 P 0.13 0.13 0.11 0.11 -0.07 32 22 156 -22
26FEB26 10.00 P 0.20 0.20 0.17 0.15 -0.10 31 20 112 -20
26FEB26 10.50 P 0.39 0.39 0.29 0.30 -0.18 31 5 54 +5
26FEB26 11.00 P 0.00 0.00 0.00 0.53 -0.28 31 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 0.84 -0.38 31 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.18 -0.49 28 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.65 -0.48 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.11 -0.49 32 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.61 -0.49 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.11 -0.49 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.59 -0.51 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.09 -0.51 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.59 -0.51 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.09 -0.51 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.61 -0.49 63 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.02 33 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 -0.03 33 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 113 0
30MAR26 9.25 P 0.13 0.13 0.13 0.10 -0.06 32 5 116 0
30MAR26 9.50 P 0.00 0.00 0.00 0.14 -0.08 31 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.19 -0.10 31 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.26 -0.13 31 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.43 -0.21 31 0 890 0
30MAR26 11.00 P 0.75 0.76 0.67 0.67 -0.27 31 483 560 +463
30MAR26 11.50 P 0.00 0.00 0.00 0.98 -0.34 32 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.36 -0.39 34 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.73 -0.43 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.18 -0.46 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.62 -0.51 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.12 -0.48 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.59 -0.51 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.09 -0.51 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.59 -0.51 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.09 -0.51 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.61 -0.49 52 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29APR26 9.00 P 0.11 0.11 0.11 0.11 -0.05 31 5 55 +5
29APR26 9.25 P 0.00 0.00 0.00 0.15 -0.06 31 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.19 -0.09 31 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 0.25 -0.12 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.32 -0.13 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.50 -0.20 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.75 -0.26 30 0 0 0
29APR26 11.50 P 1.13 1.13 1.13 1.06 -0.31 31 15 15 +15
29APR26 12.00 P 0.00 0.00 0.00 1.42 -0.34 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.80 -0.41 32 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.18 -0.46 30 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.67 -0.46 33 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.12 -0.54 32 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.67 -0.43 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.09 - 0 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 31 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.02 31 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.04 31 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.05 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 -0.07 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 -0.07 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 -0.10 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.39 -0.11 31 0 0 0
29JUN26 10.00 P 0.48 0.48 0.48 0.47 -0.14 31 5 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.68 -0.18 31 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.92 -0.24 31 0 90 0
29JUN26 11.50 P 1.30 1.30 1.30 1.21 -0.30 31 15 15 +15
29JUN26 12.00 P 0.00 0.00 0.00 1.57 -0.32 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.94 -0.37 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.33 -0.41 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.79 -0.40 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.24 -0.42 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.68 -0.45 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.12 -0.48 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.59 -0.51 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.10 -0.50 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.61 -0.49 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 -0.05 31 0 11 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.07 31 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 -0.08 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 -0.09 31 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.11 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 -0.12 31 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.63 -0.14 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 -0.16 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 -0.18 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.25 -0.21 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.52 -0.28 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.87 -0.32 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.26 -0.26 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.64 -0.35 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.03 -0.41 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.41 -0.41 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.84 -0.42 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.28 -0.51 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.74 -0.45 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.20 -0.47 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.71 -0.44 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.04 31 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.05 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 -0.06 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 -0.06 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 -0.08 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 -0.09 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 -0.11 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.12 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.13 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.15 31 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 -0.19 31 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 -0.21 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.68 -0.25 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.02 -0.28 32 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.31 -0.30 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 -0.42 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.07 -0.37 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.48 -0.38 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.91 -0.39 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.34 -0.45 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.79 -0.43 30 0 0 0
TOTAL PUT 725 8,035 +422
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$ 1.33
29JAN26 0.80 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.44 -0.01 106 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.34 -0.01 82 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.29 -0.02 71 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.24 -0.02 59 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.15 -0.01 51 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.11 -0.01 47 0 19 0
29JAN26 1.30 C 0.08 0.08 0.08 0.07 -0.01 40 23 78 -23
29JAN26 1.35 C 0.00 0.00 0.00 0.05 -0.01 44 0 110 0
29JAN26 1.40 C 0.00 0.00 0.00 0.04 0.00 51 0 90 0
29JAN26 1.45 C 0.00 0.00 0.00 0.02 0.00 45 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.44 -0.01 67 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.39 -0.02 58 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.34 -0.03 51 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.30 -0.02 57 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.11 0.00 47 0 65 0
26FEB26 1.35 C 0.00 0.00 0.00 0.08 -0.01 44 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.06 -0.01 44 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.02 -0.01 41 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.59 -0.02 69 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.54 -0.02 61 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.50 -0.01 70 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.45 -0.01 63 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.40 -0.02 56 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.35 -0.02 49 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.19 -0.02 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.16 -0.01 45 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.11 -0.01 45 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.08 0.00 48 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.06 0.00 46 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.05 0.00 47 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.04 0.00 47 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.02 0.00 44 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.50 -0.02 58 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.46 -0.01 61 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.41 -0.01 54 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29APR26 1.30 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29APR26 1.35 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29APR26 1.40 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.05 0.00 44 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29JUN26 0.55 C 0.00 0.00 0.00 0.79 -0.02 62 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.74 -0.02 54 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.69 -0.02 45 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.64 -0.02 36 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.61 -0.01 65 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.56 -0.02 58 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.51 -0.02 52 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.47 -0.01 53 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.34 -0.02 46 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.27 -0.01 45 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.20 0.00 41 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.16 0.00 44 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.13 -0.01 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.12 0.00 43 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 0.00 43 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 -0.01 41 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.05 -0.01 41 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 -0.01 32 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.56 -0.02 53 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 -0.01 43 0 210 0
29SEP26 1.40 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.10 -0.01 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.09 -0.01 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.08 -0.01 43 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.07 -0.01 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 -0.02 38 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.85 C 0.53 0.53 0.53 0.51 -0.02 42 10 10 +10
30DEC26 0.90 C 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.32 -0.02 40 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.20 -0.02 41 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.17 -0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 -0.01 42 0 16 0
30DEC26 1.60 C 0.00 0.00 0.00 0.12 -0.01 40 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.09 -0.01 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.08 0.00 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
TOTAL CALL 33 1,883 -13
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 98 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JAN26 1.20 P 0.01 0.01 0.01 0.01 0.00 41 21 21 +21
29JAN26 1.25 P 0.00 0.00 0.00 0.02 0.00 40 0 72 0
29JAN26 1.30 P 0.00 0.00 0.00 0.04 0.00 42 0 250 0
29JAN26 1.35 P 0.00 0.00 0.00 0.07 +0.01 46 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.10 +0.01 44 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.07 +0.01 44 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.09 0.00 41 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.12 0.00 41 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.20 +0.02 45 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.52 +0.02 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 0.00 126 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 0.00 105 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 79 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 43 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 +0.01 44 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.09 +0.01 43 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.12 +0.01 44 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.15 +0.01 45 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.34 +0.02 45 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.43 +0.02 45 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.47 +0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29APR26 1.35 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29APR26 1.40 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.43 +0.02 40 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.47 - 0 0 0 -
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 55 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 45 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 +0.01 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 0.00 40 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.08 0.00 40 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.26 +0.03 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.33 +0.02 43 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.41 +0.02 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.50 +0.02 45 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.58 0.00 41 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.68 +0.01 45 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 +0.01 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.12 +0.01 40 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.17 +0.01 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.37 +0.02 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.53 +0.02 40 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.66 +0.02 39 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.71 +0.02 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.80 +0.02 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.89 +0.02 38 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.99 +0.02 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 0.00 42 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.10 +0.01 41 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.14 +0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.22 +0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.24 0.00 38 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.50 +0.01 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.54 +0.01 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.60 +0.02 42 0 0 0
TOTAL PUT 21 1,213 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.95
29JAN26 1.95 C 0.00 0.00 0.00 1.01 -0.05 91 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.96 -0.05 86 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.86 -0.04 76 0 0 0
29JAN26 2.20 C 0.75 0.75 0.75 0.76 -0.05 67 2 2 +2
29JAN26 2.30 C 0.00 0.00 0.00 0.66 -0.04 58 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.56 -0.05 49 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.46 -0.04 41 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.27 -0.03 33 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.10 -0.03 24 0 22 0
29JAN26 3.00 C 0.06 0.09 0.06 0.05 -0.02 24 9 121 0
29JAN26 3.10 C 0.00 0.00 0.00 0.03 -0.01 28 0 104 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 -0.01 26 0 90 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.96 -0.05 47 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.86 -0.05 41 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.77 -0.04 50 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.67 -0.04 43 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.57 -0.05 37 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.47 -0.04 31 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.20 -0.03 23 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.14 -0.02 24 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.05 -0.02 23 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.03 -0.01 24 0 141 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.27 -0.04 64 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.22 -0.04 60 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.12 -0.03 54 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.08 -0.02 60 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.02 -0.04 48 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.97 -0.04 45 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.78 -0.03 42 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.67 -0.05 29 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.58 -0.04 31 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.48 -0.04 26 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.39 -0.03 25 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.30 -0.04 22 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.23 -0.02 23 0 141 0
30MAR26 2.90 C 0.16 0.16 0.16 0.16 -0.03 22 30 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.08 -0.01 23 0 168 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 -0.01 23 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.03 -0.01 23 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.98 -0.04 43 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.88 -0.04 38 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.78 -0.04 33 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.48 -0.06 20 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.39 -0.05 20 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.31 -0.04 20 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.11 -0.01 24 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.05 -0.01 23 0 3 0
29APR26 3.40 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.18 -0.04 47 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.12 -0.05 25 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.08 -0.04 42 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.04 -0.03 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.99 -0.03 43 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.88 -0.04 32 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.78 -0.05 28 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.68 -0.04 23 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.59 -0.04 25 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.50 -0.04 24 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.42 -0.04 24 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.34 -0.04 23 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 -0.03 24 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 -0.03 24 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.10 -0.02 24 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 -0.01 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.04 -0.03 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.99 -0.03 37 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.88 -0.04 29 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.80 -0.04 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.69 -0.04 26 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.53 -0.03 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.32 -0.03 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 -0.02 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 -0.03 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.01 25 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.99 -0.03 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.71 -0.04 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.03 25 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.02 25 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
TOTAL CALL 41 2,070 +2
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29JAN26 2.80 P 0.01 0.01 0.01 0.02 +0.01 25 1 540 +1
29JAN26 2.90 P 0.02 0.05 0.02 0.04 +0.01 22 6 214 +1
29JAN26 3.00 P 0.07 0.11 0.06 0.09 +0.02 22 8 77 +6
29JAN26 3.10 P 0.00 0.00 0.00 0.16 +0.03 20 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.25 +0.03 0 0 109 0
29JAN26 3.30 P 0.00 0.00 0.00 0.35 +0.04 0 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 64 0
26FEB26 2.80 P 0.03 0.03 0.03 0.03 +0.01 20 8 347 +8
26FEB26 2.90 P 0.06 0.06 0.06 0.06 +0.01 20 10 48 +10
26FEB26 3.00 P 0.09 0.09 0.09 0.11 +0.01 20 13 28 0
26FEB26 3.10 P 0.00 0.00 0.00 0.18 +0.02 20 0 52 0
26FEB26 3.20 P 0.00 0.00 0.00 0.27 +0.04 24 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 61 0
30MAR26 2.80 P 0.00 0.00 0.00 0.05 +0.01 21 0 353 0
30MAR26 2.90 P 0.09 0.09 0.09 0.09 +0.02 21 3 62 +3
30MAR26 3.00 P 0.11 0.14 0.11 0.14 +0.03 21 8 149 +8
30MAR26 3.10 P 0.00 0.00 0.00 0.21 +0.04 23 0 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.29 +0.05 24 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.37 +0.04 24 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.46 +0.04 25 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.55 +0.03 0 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.66 +0.05 31 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.96 +0.05 41 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 2.60 P 0.02 0.02 0.02 0.03 +0.01 24 32 30 +30
29APR26 2.70 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.07 +0.01 22 0 5 0
29APR26 2.90 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.39 +0.05 26 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.48 +0.05 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.57 +0.05 28 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.66 +0.05 28 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.76 +0.05 31 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.96 +0.05 36 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 24 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 +0.01 24 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 +0.02 23 0 103 0
29JUN26 2.80 P 0.11 0.11 0.11 0.14 +0.02 23 1 125 0
29JUN26 2.90 P 0.19 0.19 0.19 0.19 +0.02 23 2 24 +2
29JUN26 3.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 +0.04 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 +0.04 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.63 +0.02 23 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.81 +0.02 22 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.91 +0.03 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.01 +0.04 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.10 +0.03 24 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.20 +0.04 26 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 +0.01 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 +0.01 25 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 +0.01 24 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.10 +0.01 24 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 +0.02 24 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 +0.02 24 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 +0.02 24 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.29 +0.03 24 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.03 24 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 +0.03 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 +0.03 24 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 +0.03 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 +0.04 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 +0.03 24 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 +0.03 24 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 +0.03 23 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.11 +0.04 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.20 +0.04 22 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 24 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 +0.01 24 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 +0.03 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 +0.04 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 +0.03 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.94 +0.04 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 +0.04 25 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 +0.04 25 0 0 0
TOTAL PUT 92 3,269 +69
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$ 35.50
29JAN26 18.00 C 0.00 0.00 0.00 17.53 +0.24 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 17.03 +0.24 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 16.53 +0.10 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 16.03 +0.23 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.54 +0.24 84 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.59 +0.33 105 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.54 +0.06 63 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.54 +0.07 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.54 +0.21 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.62 +0.30 78 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 9.84 +0.57 95 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.56 +0.23 48 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 7.64 +0.32 58 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.54 +0.24 0 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 5.56 +0.14 29 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.71 +0.19 42 0 25 0
29JAN26 32.00 C 4.00 4.60 4.00 3.85 +0.07 42 7 39 -3
29JAN26 33.00 C 3.45 4.27 3.45 3.11 +0.06 44 3 36 -1
29JAN26 34.00 C 0.00 0.00 0.00 2.54 +0.20 48 0 27 0
29JAN26 35.00 C 2.66 2.69 1.94 1.94 +0.08 47 10 108 -2
29JAN26 36.00 C 1.62 1.90 1.62 1.48 +0.11 48 2 47 0
29JAN26 37.00 C 1.69 1.69 1.50 1.12 +0.10 49 4 47 -1
29JAN26 38.00 C 1.15 1.26 1.15 0.81 +0.06 49 18 87 +15
29JAN26 39.00 C 0.97 1.09 0.97 0.57 +0.04 49 3 43 +1
29JAN26 40.00 C 0.70 0.71 0.48 0.39 +0.03 48 6 38 +5
29JAN26 41.00 C 0.38 0.38 0.35 0.26 +0.02 48 3 14 +3
29JAN26 42.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 25 0
29JAN26 43.00 C 0.30 0.35 0.30 0.11 +0.01 48 31 39 +30
29JAN26 44.00 C 0.17 0.17 0.17 0.07 0.00 48 2 3 +2
26FEB26 20.00 C 0.00 0.00 0.00 15.58 +0.24 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.59 +0.24 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.59 +0.11 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.60 +0.13 46 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.71 +0.27 61 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.76 +0.11 60 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.84 +0.36 60 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.82 +0.21 52 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.95 +0.34 53 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.95 +0.22 47 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.10 +0.11 47 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.27 +0.11 45 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.50 +0.18 44 0 115 0
26FEB26 33.00 C 4.11 4.11 4.11 3.83 +0.16 45 1 113 0
26FEB26 34.00 C 0.00 0.00 0.00 3.24 +0.21 45 0 35 0
26FEB26 35.00 C 0.00 0.00 0.00 2.68 +0.17 45 0 47 0
26FEB26 36.00 C 2.83 2.83 2.80 2.23 +0.14 45 7 18 +7
26FEB26 37.00 C 1.92 1.92 1.92 1.85 +0.13 46 1 33 0
26FEB26 38.00 C 1.67 1.67 1.67 1.51 +0.13 46 15 45 +15
26FEB26 39.00 C 0.00 0.00 0.00 1.21 +0.11 46 0 16 0
26FEB26 40.00 C 1.35 1.35 1.04 0.96 +0.10 46 6 5 -1
26FEB26 41.00 C 1.05 1.05 1.05 0.76 +0.09 46 1 16 +1
26FEB26 42.00 C 0.00 0.00 0.00 0.59 +0.07 46 0 16 0
26FEB26 43.00 C 0.00 0.00 0.00 0.46 +0.07 46 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 0.35 +0.05 46 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 26.81 +0.24 97 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.56 +0.25 88 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.31 +0.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.06 +0.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.81 +0.24 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.57 +0.23 92 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.07 +0.22 79 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.57 +0.24 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.11 +0.34 103 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.58 +0.22 71 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.12 +0.07 97 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.65 +0.32 101 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.09 +0.21 64 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.59 +0.22 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.44 +0.49 123 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.69 +0.33 92 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.10 +0.21 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.68 +0.04 83 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.11 +0.24 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.61 +0.20 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.12 +0.24 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.74 +0.36 78 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.12 +0.23 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.63 +0.20 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.13 +0.24 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.77 +0.32 69 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.79 +0.44 65 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.67 +0.19 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.60 -0.14 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 11.71 +0.17 42 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.76 +0.11 42 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.84 +0.36 43 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 9.07 +0.24 48 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.22 +0.36 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.27 +0.30 44 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 6.43 +0.11 43 0 19 0
30MAR26 31.00 C 0.00 0.00 0.00 5.84 +0.33 46 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.02 0.00 43 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.31 +0.08 42 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 3.98 +0.23 46 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 3.44 +0.16 46 0 30 0
30MAR26 36.00 C 3.08 3.08 3.08 2.96 +0.10 45 15 296 +13
30MAR26 37.00 C 3.16 3.16 3.16 2.53 +0.04 45 3 33 +3
30MAR26 38.00 C 0.00 0.00 0.00 2.16 +0.02 45 0 16 0
30MAR26 39.00 C 0.00 0.00 0.00 1.82 0.00 45 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 1.54 0.00 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.29 0.00 45 0 1 0
30MAR26 42.00 C 1.61 1.61 1.61 1.07 -0.01 45 1 1 +1
30MAR26 43.00 C 0.00 0.00 0.00 0.89 -0.02 45 0 0 0
30MAR26 44.00 C 1.27 1.27 1.27 0.74 -0.01 45 3 4 +3
29APR26 24.00 C 0.00 0.00 0.00 12.04 +0.27 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.19 +0.18 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.25 +0.19 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.34 +0.28 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.42 +0.08 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.93 +0.50 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.94 +0.14 45 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.27 +0.21 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.63 +0.06 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.04 +0.16 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.50 +0.23 46 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 4.01 +0.19 46 0 3 0
29APR26 36.00 C 0.00 0.00 0.00 3.57 +0.17 46 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.18 +0.16 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.83 +0.14 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.48 +0.12 47 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 2.17 +0.11 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.89 +0.10 46 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.65 +0.09 47 0 1 0
29APR26 43.00 C 1.70 1.70 1.70 1.43 +0.08 46 2 2 +2
29APR26 44.00 C 0.00 0.00 0.00 1.24 - 46 0 0 -
29JUN26 9.75 C 0.00 0.00 0.00 25.85 +0.24 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.61 +0.24 78 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.11 +0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.62 +0.24 71 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.12 +0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.63 +0.24 64 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.13 +0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.65 +0.25 69 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.14 +0.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.65 +0.24 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.44 +0.49 97 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.69 +0.27 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.17 +0.24 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.78 +0.10 73 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.18 +0.24 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.69 +0.24 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.41 +0.32 74 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.90 +0.35 71 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.21 +0.23 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.73 +0.24 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.24 +0.24 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.88 +0.04 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.97 +0.12 58 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.14 +0.28 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.10 +0.29 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.17 +0.25 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.35 +0.26 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.44 +0.26 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.63 +0.14 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.89 +0.11 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.17 +0.32 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.47 +0.30 49 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.83 +0.12 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.21 +0.11 49 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.65 +0.12 49 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 5.15 +0.38 49 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.67 +0.21 49 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 4.18 +0.13 48 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.80 +0.12 48 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.41 +0.12 48 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.07 +0.10 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.76 +0.10 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.47 +0.10 48 0 0 0
29JUN26 42.00 C 3.02 3.02 3.02 2.22 +0.09 48 1 1 +1
29JUN26 43.00 C 2.32 2.32 2.32 1.99 +0.09 48 15 15 +15
29JUN26 44.00 C 0.00 0.00 0.00 1.76 +0.06 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.41 +0.32 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.90 +0.35 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.23 +0.25 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.75 +0.04 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.27 +0.12 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.88 +0.04 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.97 +0.12 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.14 +0.24 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.21 +0.35 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.42 +0.23 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.58 +0.26 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.90 +0.21 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.03 +0.26 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.34 +0.34 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.63 +0.10 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.05 +0.20 49 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.49 +0.24 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.94 +0.15 49 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.42 +0.16 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.92 +0.13 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.48 +0.19 48 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 5.04 +0.13 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.65 +0.10 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.31 +0.10 48 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.97 +0.11 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.65 +0.09 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.38 +0.08 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.11 +0.08 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.85 +0.07 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.57 +0.07 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.14 +0.18 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.26 +0.14 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.48 +0.14 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.91 +0.48 49 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 11.00 +0.15 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.33 +0.17 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.72 +0.21 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.10 +0.22 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.52 +0.15 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.03 +0.20 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.55 +0.20 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.02 +0.14 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.60 +0.16 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.18 +0.22 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.77 +0.17 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.48 +0.22 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.16 +0.21 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.86 +0.20 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.58 +0.19 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.29 +0.15 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.04 +0.14 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.79 +0.15 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.54 - 47 0 0 -
TOTAL CALL 160 2,288 +109
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JAN26 25.00 P 0.02 0.02 0.02 0.01 0.00 58 3 17 -3
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29JAN26 27.00 P 0.05 0.05 0.05 0.02 0.00 51 1 99 -1
29JAN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 128 0
29JAN26 29.00 P 0.10 0.10 0.10 0.07 -0.01 48 8 150 -1
29JAN26 30.00 P 0.12 0.16 0.12 0.14 -0.02 49 2 66 +1
29JAN26 31.00 P 0.18 0.18 0.18 0.25 -0.04 48 10 81 -10
29JAN26 32.00 P 0.30 0.40 0.30 0.41 -0.05 48 16 124 +2
29JAN26 33.00 P 0.52 0.64 0.46 0.64 -0.07 47 7 61 +1
29JAN26 34.00 P 0.65 0.65 0.65 0.96 -0.10 47 1 49 0
29JAN26 35.00 P 1.07 1.35 0.98 1.38 -0.14 47 8 36 +4
29JAN26 36.00 P 0.00 0.00 0.00 1.94 -0.18 48 0 18 0
29JAN26 37.00 P 2.12 2.12 1.85 2.56 -0.22 49 5 5 +5
29JAN26 38.00 P 2.65 2.65 2.65 3.32 -0.09 51 15 15 +15
29JAN26 39.00 P 0.00 0.00 0.00 4.11 -0.21 52 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.68 -0.47 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.79 -0.26 52 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.70 -0.25 53 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.56 -0.36 47 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.50 -0.28 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 47 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 0.00 47 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 0.00 46 0 91 0
26FEB26 27.00 P 0.00 0.00 0.00 0.11 0.00 45 0 13 0
26FEB26 28.00 P 0.00 0.00 0.00 0.19 0.00 46 0 26 0
26FEB26 29.00 P 0.25 0.25 0.25 0.30 0.00 46 2 32 -2
26FEB26 30.00 P 0.42 0.42 0.42 0.45 -0.01 46 1 119 0
26FEB26 31.00 P 0.00 0.00 0.00 0.62 -0.04 45 0 174 0
26FEB26 32.00 P 0.00 0.00 0.00 0.87 -0.04 44 0 137 0
26FEB26 33.00 P 1.00 1.18 1.00 1.19 -0.05 44 3 117 +1
26FEB26 34.00 P 0.00 0.00 0.00 1.57 -0.09 44 0 49 0
26FEB26 35.00 P 0.00 0.00 0.00 2.03 -0.12 44 0 9 0
26FEB26 36.00 P 0.00 0.00 0.00 2.61 -0.15 45 0 27 0
26FEB26 37.00 P 0.00 0.00 0.00 3.09 -0.29 43 0 15 0
26FEB26 38.00 P 3.56 3.56 3.47 3.94 -0.13 47 30 30 +30
26FEB26 39.00 P 4.01 4.01 4.01 4.62 -0.19 47 2 2 +2
26FEB26 40.00 P 0.00 0.00 0.00 5.47 -0.14 49 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.29 -0.16 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.15 +0.15 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.94 -0.23 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.72 -0.39 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 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 81 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 47 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 46 0 10 0
30MAR26 23.00 P 0.10 0.10 0.10 0.05 -0.01 46 1 5 +1
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.19 -0.04 44 0 35 0
30MAR26 27.00 P 0.00 0.00 0.00 0.29 -0.05 44 0 7 0
30MAR26 28.00 P 0.40 0.40 0.40 0.43 -0.07 45 1 32 +1
30MAR26 29.00 P 0.63 0.63 0.63 0.60 -0.07 45 2 4 +2
30MAR26 30.00 P 0.68 0.68 0.68 0.81 -0.08 45 1 20 -1
30MAR26 31.00 P 1.14 1.14 1.14 1.08 -0.06 45 1 508 +1
30MAR26 32.00 P 0.00 0.00 0.00 1.41 -0.06 45 0 53 0
30MAR26 33.00 P 0.00 0.00 0.00 1.78 -0.08 45 0 5 0
30MAR26 34.00 P 0.00 0.00 0.00 2.21 -0.10 45 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 2.71 -0.12 45 0 15 0
30MAR26 36.00 P 0.00 0.00 0.00 3.07 -0.37 43 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 3.62 -0.45 42 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 4.51 -0.21 46 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 5.21 -0.18 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.95 -0.15 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.73 +0.08 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.54 -0.19 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.39 -0.11 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.25 +0.10 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.40 -0.01 46 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.55 0.00 46 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.70 -0.03 45 0 2 0
29APR26 29.00 P 0.00 0.00 0.00 0.91 -0.03 45 0 0 0
29APR26 30.00 P 1.10 1.10 1.03 1.17 -0.04 45 3 2 +1
29APR26 31.00 P 0.00 0.00 0.00 1.47 -0.05 45 0 1 0
29APR26 32.00 P 0.00 0.00 0.00 1.81 -0.05 45 0 0 0
29APR26 33.00 P 2.10 2.20 2.10 2.21 -0.06 45 16 17 +16
29APR26 34.00 P 0.00 0.00 0.00 2.65 -0.09 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.16 -0.10 45 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.72 -0.15 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.36 -0.13 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.02 -0.12 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.71 -0.14 47 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 6.38 -0.26 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.16 -0.07 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.98 -0.14 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.47 -0.43 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.36 - 45 0 0 -
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 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 65 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 60 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 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 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 0.00 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 0.00 48 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.01 48 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.01 48 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.37 -0.02 47 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.63 -0.03 47 0 1 0
29JUN26 25.00 P 0.72 0.72 0.72 0.83 -0.03 47 1 3 -1
29JUN26 26.00 P 0.00 0.00 0.00 1.07 -0.04 47 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.31 -0.04 47 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.60 -0.05 47 0 22 0
29JUN26 29.00 P 0.00 0.00 0.00 1.93 -0.06 46 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 2.30 -0.07 46 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 2.71 -0.07 46 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 3.15 -0.09 46 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.64 -0.09 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.17 -0.08 46 0 12 0
29JUN26 35.00 P 4.70 4.70 4.70 4.72 -0.11 46 1 1 +1
29JUN26 36.00 P 0.00 0.00 0.00 5.34 -0.12 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.00 -0.12 46 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 6.68 -0.14 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.37 -0.18 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.04 -0.18 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.78 -0.17 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.58 -0.13 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.36 -0.15 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.17 -0.18 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.01 47 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.01 47 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 -0.02 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 -0.03 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 -0.04 46 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 -0.02 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 -0.04 46 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 -0.05 46 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.61 -0.05 46 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.92 -0.06 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.26 -0.07 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.63 -0.08 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.05 -0.08 46 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.47 -0.09 45 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.96 -0.10 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.46 -0.10 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.01 -0.08 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.57 -0.10 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.18 -0.11 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.83 -0.12 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.51 -0.13 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.21 -0.14 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.85 -0.21 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.59 -0.23 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.35 -0.30 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.13 -0.24 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.91 -0.26 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 -0.02 47 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.32 -0.02 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.57 -0.03 46 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 1.85 -0.03 46 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.16 -0.03 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.50 -0.05 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.86 -0.08 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.27 -0.06 46 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.70 -0.10 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.17 -0.11 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.67 -0.09 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.20 -0.13 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.75 -0.15 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.34 -0.15 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.95 -0.17 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.59 -0.15 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.25 -0.16 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.94 -0.20 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.61 -0.23 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.39 -0.18 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.14 -0.27 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.90 -0.19 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.67 - 47 0 0 -
TOTAL PUT 141 2,974 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 81.40
09JAN26 52.50 C 0.00 0.00 0.00 29.05 -0.66 303 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 26.55 -0.66 275 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 24.05 -0.66 248 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 21.55 -0.66 221 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 19.02 -0.70 188 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 16.55 -0.67 171 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 14.05 -0.67 146 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 11.56 -0.66 124 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 9.06 -0.66 100 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 6.56 -0.66 76 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 3.98 -0.74 43 0 0 0
09JAN26 80.00 C 1.56 1.56 1.56 1.61 -0.67 28 10 10 +10
09JAN26 82.50 C 0.20 0.20 0.12 0.05 -0.34 14 47 427 -1
09JAN26 85.00 C 0.03 0.03 0.03 0.01 -0.07 27 2 388 0
09JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 46 0
09JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 29.05 -0.71 138 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 27.13 -0.19 179 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 24.12 -0.71 122 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 22.09 -0.19 144 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 19.02 -1.11 83 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 16.78 -0.59 96 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 14.13 -0.64 73 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 11.56 -1.22 55 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 9.28 -0.96 57 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 6.75 -0.94 43 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 4.28 -0.92 31 0 0 0
16JAN26 80.00 C 1.77 1.77 1.76 1.89 -0.74 19 56 56 +52
16JAN26 82.50 C 0.51 0.51 0.40 0.36 -0.34 15 139 151 +73
16JAN26 85.00 C 0.11 0.11 0.07 0.19 +0.05 23 77 153 +15
16JAN26 87.50 C 0.00 0.00 0.00 0.16 +0.12 32 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.15 +0.13 41 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.14 +0.13 49 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.13 +0.12 56 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.12 +0.11 62 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.11 +0.10 69 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.10 +0.09 74 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.09 +0.08 79 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.08 +0.07 84 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.07 +0.06 88 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.06 +0.05 91 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 29.61 -0.20 122 0 0 0
29JAN26 55.00 C 26.75 26.75 26.75 27.13 -0.19 112 1 1 -1
29JAN26 57.50 C 0.00 0.00 0.00 24.35 -0.54 89 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 22.16 -0.23 92 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 19.60 -0.53 80 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.03 -0.36 69 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.25 -0.58 49 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.93 -0.85 47 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 9.40 -0.84 38 0 31 0
29JAN26 75.00 C 6.66 6.76 6.66 6.76 -0.93 26 94 321 +94
29JAN26 77.50 C 0.00 0.00 0.00 4.51 -0.69 23 0 65 0
29JAN26 80.00 C 2.40 2.40 2.11 2.33 -0.39 18 5 395 +3
29JAN26 82.50 C 0.95 0.95 0.71 0.68 -0.40 13 50 1,945 +16
29JAN26 85.00 C 0.30 0.30 0.21 0.24 -0.21 15 549 4,361 +126
29JAN26 87.50 C 0.10 0.10 0.10 0.16 -0.07 20 4 2,966 0
29JAN26 90.00 C 0.05 0.05 0.02 0.15 +0.02 26 809 2,214 +678
29JAN26 92.50 C 0.02 0.02 0.02 0.14 +0.06 31 5 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.13 +0.07 35 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.12 +0.07 40 0 770 0
29JAN26 100.00 C 0.02 0.02 0.02 0.11 +0.07 43 4 1,250 -4
29JAN26 102.50 C 0.00 0.00 0.00 0.10 +0.07 47 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.09 +0.07 50 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.08 +0.07 53 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 +0.06 56 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 +0.05 58 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.79 -0.12 83 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.30 -0.24 76 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.41 -1.27 56 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.29 -0.83 61 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.60 -0.53 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.17 -0.42 46 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.62 -0.81 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.08 -0.70 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.57 -0.67 26 0 115 0
26FEB26 75.00 C 0.00 0.00 0.00 6.93 -0.80 17 0 1 0
26FEB26 77.50 C 4.98 4.98 4.98 4.68 -0.65 15 1 134 0
26FEB26 80.00 C 2.87 2.87 2.87 2.66 -0.56 13 1 224 0
26FEB26 82.50 C 1.50 1.53 1.33 1.28 -0.44 13 95 884 +29
26FEB26 85.00 C 0.90 0.90 0.64 0.64 -0.23 14 574 1,199 +30
26FEB26 87.50 C 0.36 0.36 0.30 0.37 -0.10 16 381 3,332 -260
26FEB26 90.00 C 0.20 0.20 0.20 0.23 -0.04 18 25 858 0
26FEB26 92.50 C 0.00 0.00 0.00 0.15 -0.01 20 0 1,654 0
26FEB26 95.00 C 0.06 0.07 0.06 0.13 +0.03 23 18 510 +18
26FEB26 97.50 C 0.00 0.00 0.00 0.12 +0.05 26 0 616 0
26FEB26 100.00 C 0.00 0.00 0.00 0.11 +0.07 28 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.10 +0.07 31 0 225 0
26FEB26 105.00 C 0.01 0.01 0.01 0.09 +0.07 33 60 240 +60
26FEB26 107.50 C 0.00 0.00 0.00 0.08 +0.07 35 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.07 +0.06 37 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.06 +0.05 38 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 32.43 -1.13 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.42 -0.11 71 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.92 -0.30 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.30 -0.24 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.41 -1.27 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.29 -0.83 45 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 19.60 -0.67 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.17 -0.65 32 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 14.62 -0.99 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.08 -0.70 21 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 9.57 -0.87 17 0 0 0
30MAR26 75.00 C 7.70 7.70 7.70 7.21 -0.76 15 30 133 0
30MAR26 77.50 C 0.00 0.00 0.00 5.29 -0.56 16 0 150 0
30MAR26 80.00 C 3.80 3.80 3.35 3.41 -0.51 15 12 245 +11
30MAR26 82.50 C 2.20 2.22 2.06 2.07 -0.38 15 32 730 +27
30MAR26 85.00 C 1.35 1.37 1.25 1.19 -0.31 15 24 2,401 +22
30MAR26 87.50 C 0.85 0.86 0.80 0.65 -0.35 15 162 3,232 0
30MAR26 90.00 C 0.54 0.54 0.54 0.34 -0.35 16 5 5,167 0
30MAR26 92.50 C 0.41 0.41 0.41 0.17 -0.32 16 60 5,551 +30
30MAR26 95.00 C 0.31 0.31 0.31 0.13 -0.23 18 2 450 +2
30MAR26 97.50 C 0.22 0.22 0.20 0.12 -0.16 20 47 625 -2
30MAR26 100.00 C 0.00 0.00 0.00 0.11 -0.11 22 0 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 -0.08 24 0 916 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 -0.06 25 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 -0.05 28 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.05 29 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.09 25 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.08 27 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.07 28 0 434 0
29APR26 52.50 C 0.00 0.00 0.00 29.92 -0.47 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.30 -0.40 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.41 -1.27 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.60 -0.52 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.60 -1.28 26 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.34 -0.68 28 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.62 -0.99 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.08 -1.21 14 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 9.73 -1.04 14 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 7.76 -0.60 17 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 5.52 -0.72 14 0 0 0
29APR26 80.00 C 4.06 4.06 4.06 3.91 -0.48 15 3 6 +3
29APR26 82.50 C 0.00 0.00 0.00 2.50 -0.42 14 0 86 0
29APR26 85.00 C 0.00 0.00 0.00 1.71 -0.19 15 0 122 0
29APR26 87.50 C 0.00 0.00 0.00 1.12 -0.11 16 0 126 0
29APR26 90.00 C 0.82 0.84 0.82 0.80 +0.02 17 50 335 +50
29APR26 92.50 C 0.59 0.59 0.59 0.59 +0.10 19 30 137 +30
29APR26 95.00 C 0.00 0.00 0.00 0.45 +0.09 20 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.35 +0.07 21 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.28 +0.06 22 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.19 +0.04 24 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.17 +0.04 26 0 405 0
29APR26 110.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.92 -0.66 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.30 -0.84 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.47 -1.21 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.60 -0.64 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.65 -1.23 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.34 -0.98 22 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 14.79 -1.09 17 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 12.23 -1.16 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 9.98 -1.03 14 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 7.79 -0.88 14 0 21 0
29JUN26 77.50 C 0.00 0.00 0.00 6.01 -0.68 15 0 5 0
29JUN26 80.00 C 4.36 4.36 4.36 4.28 -0.59 14 204 384 +202
29JUN26 82.50 C 0.00 0.00 0.00 2.89 -0.44 14 200 382 +159
29JUN26 85.00 C 2.30 2.30 2.23 1.97 -0.29 14 28 1,951 +28
29JUN26 87.50 C 1.73 1.73 1.73 1.31 -0.21 15 20 1,146 0
29JUN26 90.00 C 1.37 1.37 1.25 0.87 -0.12 15 88 1,442 +79
29JUN26 92.50 C 0.00 0.00 0.00 0.59 -0.05 16 0 1,650 0
29JUN26 95.00 C 0.75 0.75 0.75 0.45 +0.03 17 1 1,247 +1
29JUN26 97.50 C 0.57 0.57 0.57 0.35 +0.07 18 1 185 +1
29JUN26 100.00 C 0.00 0.00 0.00 0.28 +0.06 19 0 1,042 0
29JUN26 102.50 C 0.00 0.00 0.00 0.23 +0.05 20 0 57 0
29JUN26 105.00 C 0.00 0.00 0.00 0.19 +0.04 21 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.17 +0.04 22 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.07 21 0 215 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.07 21 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.07 20 0 164 0
29SEP26 52.50 C 0.00 0.00 0.00 29.92 -0.83 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.30 -0.84 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.68 -1.00 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.60 -0.64 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.74 -1.14 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.34 -0.98 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.79 -1.09 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.23 -1.16 8 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 10.01 -1.01 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.07 -0.75 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.39 -0.51 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.83 -0.54 15 0 71 0
29SEP26 82.50 C 3.81 3.81 3.81 3.78 -0.45 16 1 118 0
29SEP26 85.00 C 0.00 0.00 0.00 3.09 -0.24 17 0 394 0
29SEP26 87.50 C 2.17 2.18 2.11 2.57 -0.12 18 141 608 +121
29SEP26 90.00 C 0.00 0.00 0.00 2.18 -0.05 19 0 1,013 0
29SEP26 92.50 C 0.00 0.00 0.00 1.91 +0.04 20 0 58 0
29SEP26 95.00 C 0.00 0.00 0.00 1.67 +0.09 22 0 1,118 0
29SEP26 97.50 C 0.96 0.96 0.96 1.52 +0.14 23 3 33 +1
29SEP26 100.00 C 0.00 0.00 0.00 1.38 +0.19 24 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 1.27 +0.20 25 0 325 0
29SEP26 105.00 C 0.57 0.57 0.57 1.20 +0.24 26 4 193 +4
29SEP26 107.50 C 0.00 0.00 0.00 1.14 +0.28 27 0 76 0
29SEP26 110.00 C 0.43 0.43 0.43 1.08 +0.28 28 1 109 -1
29SEP26 112.50 C 0.00 0.00 0.00 1.03 +0.29 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 1.00 +0.31 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.98 +0.34 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.97 +0.36 33 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 29.92 -0.83 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.30 -0.84 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.68 -1.45 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.60 -0.64 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.74 -1.14 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.34 -0.98 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.79 -1.14 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.78 -0.70 17 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 10.33 -0.71 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.81 -0.08 16 0 10 0
30DEC26 77.50 C 6.77 6.77 6.77 6.97 -0.08 15 4 14 +4
30DEC26 80.00 C 0.00 0.00 0.00 5.61 -0.11 16 0 37 0
30DEC26 82.50 C 0.00 0.00 0.00 4.47 -0.17 16 0 260 0
30DEC26 85.00 C 3.18 3.18 3.18 3.52 -0.26 16 2 176 +2
30DEC26 87.50 C 0.00 0.00 0.00 3.04 -0.13 17 0 106 0
30DEC26 90.00 C 2.03 2.03 2.01 2.71 +0.03 18 92 155 +92
30DEC26 92.50 C 0.00 0.00 0.00 2.43 +0.15 19 0 164 0
30DEC26 95.00 C 0.00 0.00 0.00 2.24 +0.26 20 0 159 0
30DEC26 97.50 C 0.00 0.00 0.00 2.07 +0.35 22 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.94 +0.41 23 0 56 0
30DEC26 102.50 C 0.00 0.00 0.00 1.86 +0.51 24 0 115 0
30DEC26 105.00 C 0.00 0.00 0.00 1.78 +0.55 25 0 70 0
30DEC26 107.50 C 0.00 0.00 0.00 1.71 +0.59 26 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.66 +0.65 27 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 1.64 +0.70 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.62 +0.74 30 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.61 +0.78 31 0 7 0
TOTAL CALL 4,254 72,757 +1,804
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.07 +0.06 43 0 4 0
09JAN26 80.00 P 0.04 0.05 0.04 0.20 +0.12 28 109 439 +98
09JAN26 82.50 P 0.80 1.00 0.80 1.11 +0.45 11 18 566 -7
09JAN26 85.00 P 3.14 3.21 3.14 3.60 +0.77 0 35 7 -71
09JAN26 87.50 P 0.00 0.00 0.00 6.10 +0.77 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 8.60 +0.78 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 11.10 +0.78 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 13.60 +0.78 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 16.10 +0.78 0 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 18.60 +0.78 0 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 21.10 +0.78 0 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 23.60 +0.78 0 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 26.10 +0.78 0 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 28.60 +0.55 0 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 31.10 +0.78 0 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.05 102 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.06 92 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.07 83 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.08 73 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.09 64 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.11 56 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.02 -0.11 51 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.03 -0.12 44 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.06 -0.12 40 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.10 -0.12 33 0 0 0
16JAN26 77.50 P 0.04 0.04 0.04 0.20 -0.08 27 20 20 +20
16JAN26 80.00 P 0.18 0.22 0.18 0.48 +0.05 20 152 393 +152
16JAN26 82.50 P 1.10 1.38 1.05 1.36 +0.44 13 268 470 +193
16JAN26 85.00 P 3.19 3.31 3.19 3.75 +0.85 23 46 44 +44
16JAN26 87.50 P 0.00 0.00 0.00 6.41 +1.08 40 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 8.72 +0.90 42 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 11.22 +0.89 50 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 13.73 +0.91 59 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 16.25 +0.84 68 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 18.77 +0.95 78 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 21.29 +0.97 86 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 23.81 +0.99 95 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 26.34 +1.02 104 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 28.87 +0.39 113 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 31.40 +0.19 122 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.05 65 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.06 59 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.07 53 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.08 47 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.09 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 -0.10 38 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.04 -0.09 36 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.06 -0.09 32 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.09 -0.09 27 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.17 -0.05 24 0 366 0
29JAN26 77.50 P 0.12 0.12 0.11 0.33 +0.05 20 203 737 +75
29JAN26 80.00 P 0.36 0.49 0.35 0.70 +0.25 16 1,171 3,550 +829
29JAN26 82.50 P 1.25 1.63 1.20 1.58 +0.37 12 242 6,081 +74
29JAN26 85.00 P 3.32 3.50 3.30 3.86 +0.81 18 37 8,757 -33
29JAN26 87.50 P 5.54 5.57 5.54 6.41 +1.07 27 40 590 -445
29JAN26 90.00 P 0.00 0.00 0.00 8.72 +0.87 28 1 60 0
29JAN26 92.50 P 0.00 0.00 0.00 11.22 +0.59 34 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 13.73 +0.54 40 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.25 +0.49 46 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.77 +0.95 52 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.73 +1.41 72 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.81 +0.97 63 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.34 +0.28 69 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.87 +0.39 75 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.40 +0.19 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.60 +0.80 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.10 +0.76 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 38.60 +0.78 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.05 43 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.06 39 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.07 35 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.08 31 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.09 27 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 -0.10 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 -0.09 24 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.09 21 0 220 0
26FEB26 72.50 P 0.05 0.05 0.05 0.10 -0.08 19 2 87 +2
26FEB26 75.00 P 0.10 0.10 0.10 0.22 0.00 17 2 215 +2
26FEB26 77.50 P 0.30 0.30 0.30 0.48 +0.16 16 3 1,542 -3
26FEB26 80.00 P 0.68 0.85 0.68 1.01 +0.24 14 187 4,448 +86
26FEB26 82.50 P 1.67 2.01 1.67 1.99 +0.37 12 177 3,179 +155
26FEB26 85.00 P 3.50 3.80 3.50 3.89 +0.49 13 14 1,890 -1
26FEB26 87.50 P 5.81 5.81 5.81 6.41 +0.70 19 30 873 0
26FEB26 90.00 P 0.00 0.00 0.00 8.76 +0.88 21 0 94 -148
26FEB26 92.50 P 0.00 0.00 0.00 11.44 +0.81 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.73 +0.54 28 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.25 +0.49 33 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.77 +0.87 37 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.73 +1.41 50 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.81 +0.97 44 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.34 +0.28 48 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.87 +0.39 52 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.40 +0.19 56 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.60 +0.21 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.43 +1.09 63 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 39.11 +1.29 70 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 37 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.05 34 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.07 28 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.08 24 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.09 21 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.10 20 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.09 19 0 386 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.09 17 0 488 0
30MAR26 72.50 P 0.00 0.00 0.00 0.12 -0.06 15 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.31 +0.06 15 0 2,343 0
30MAR26 77.50 P 0.48 0.50 0.47 0.72 +0.15 15 61 2,968 -1
30MAR26 80.00 P 1.01 1.26 1.01 1.43 +0.27 14 64 3,937 +39
30MAR26 82.50 P 2.13 2.45 2.13 2.55 +0.43 14 25 4,059 +25
30MAR26 85.00 P 3.73 4.20 3.69 4.18 +0.42 14 96 3,932 -9
30MAR26 87.50 P 0.00 0.00 0.00 6.41 +0.51 16 0 1,790 0
30MAR26 90.00 P 8.13 8.29 8.13 8.76 +0.60 18 115 2,036 -746
30MAR26 92.50 P 0.00 0.00 0.00 11.44 +0.67 24 1 756 +1
30MAR26 95.00 P 0.00 0.00 0.00 13.73 +0.48 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.58 +0.82 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.77 +0.87 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.73 +1.41 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.81 +0.33 37 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.34 +0.28 40 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.87 +0.30 43 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.40 +0.19 46 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.91 +0.52 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.43 +0.75 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.11 +1.29 57 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.05 29 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.06 26 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.07 24 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.08 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.09 18 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.10 17 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 -0.09 16 0 170 0
29APR26 70.00 P 0.08 0.08 0.08 0.09 -0.06 15 180 180 +180
29APR26 72.50 P 0.14 0.14 0.14 0.21 +0.03 15 20 20 +20
29APR26 75.00 P 0.29 0.33 0.29 0.46 +0.06 15 22 96 +22
29APR26 77.50 P 0.71 0.71 0.71 0.92 +0.13 14 6 221 0
29APR26 80.00 P 1.43 1.50 1.43 1.67 +0.24 14 7 112 +7
29APR26 82.50 P 2.56 2.56 2.56 2.79 +0.38 13 3 113 +3
29APR26 85.00 P 4.11 4.11 4.11 4.51 +0.61 14 5 28 +5
29APR26 87.50 P 0.00 0.00 0.00 6.68 +0.78 16 0 0 0
29APR26 90.00 P 8.20 8.65 8.20 8.91 +0.75 18 41 109 +41
29APR26 92.50 P 10.40 10.60 10.40 11.51 +0.74 22 47 47 +47
29APR26 95.00 P 0.00 0.00 0.00 14.07 +0.82 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.58 +0.82 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.78 +0.88 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.73 +1.41 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.98 +0.50 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.49 +0.43 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.87 +0.30 38 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.53 +0.32 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.05 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.06 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.07 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.08 15 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.08 14 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.07 14 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 -0.03 14 0 497 0
29JUN26 70.00 P 0.22 0.22 0.22 0.30 -0.02 14 2 827 0
29JUN26 72.50 P 0.45 0.46 0.45 0.63 +0.01 14 51 767 +49
29JUN26 75.00 P 0.88 0.88 0.88 1.18 +0.09 14 1 1,643 -1
29JUN26 77.50 P 1.55 1.65 1.55 2.00 +0.19 13 18 1,427 +18
29JUN26 80.00 P 2.70 2.70 2.70 3.12 +0.32 13 201 1,584 +201
29JUN26 82.50 P 4.08 4.18 4.08 4.56 +0.49 13 233 2,158 +30
29JUN26 85.00 P 5.94 6.04 5.94 6.35 +0.57 13 62 1,313 +32
29JUN26 87.50 P 7.97 8.00 7.95 8.34 +0.63 13 97 917 -3
29JUN26 90.00 P 0.00 0.00 0.00 10.46 +0.71 12 0 526 0
29JUN26 92.50 P 12.39 12.39 12.39 13.13 +1.20 16 30 115 +19
29JUN26 95.00 P 0.00 0.00 0.00 15.36 +1.18 15 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 17.73 +1.10 15 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 20.10 +1.22 11 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 22.45 +1.07 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 24.82 +1.02 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 27.28 +1.11 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 29.59 +1.02 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 32.04 +0.83 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 34.04 +0.55 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 37.00 +1.00 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.11 +0.82 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.05 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.06 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.07 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.08 13 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.08 12 0 42 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.06 12 0 123 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 0.00 13 0 74 0
29SEP26 70.00 P 0.66 0.70 0.66 0.51 +0.02 13 42 516 +41
29SEP26 72.50 P 1.17 1.24 1.17 1.06 +0.06 14 8 778 0
29SEP26 75.00 P 1.95 2.06 1.95 1.89 +0.14 15 35 1,533 +35
29SEP26 77.50 P 3.05 3.20 3.05 3.02 +0.24 15 4 1,301 +4
29SEP26 80.00 P 4.18 4.56 4.18 4.42 +0.32 16 14 1,115 +12
29SEP26 82.50 P 6.00 6.00 6.00 6.06 +0.41 17 1 1,118 +1
29SEP26 85.00 P 7.62 7.83 7.62 8.02 +0.62 18 8 368 +8
29SEP26 87.50 P 0.00 0.00 0.00 10.13 +0.73 20 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.34 +0.82 21 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 14.64 +1.60 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 16.99 +1.12 24 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 19.39 +1.02 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.69 +1.57 27 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 24.17 +1.63 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.62 +1.39 31 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.01 +1.74 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.40 +1.88 33 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 33.71 +1.29 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.93 +1.88 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.56 +1.83 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.90 +1.67 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.05 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.03 16 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 0.00 16 0 30 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 +0.06 16 0 74 0
30DEC26 62.50 P 0.00 0.00 0.00 0.28 +0.18 16 0 154 0
30DEC26 65.00 P 0.30 0.30 0.30 0.49 +0.37 16 1 17 +1
30DEC26 67.50 P 0.00 0.00 0.00 0.81 +0.54 16 0 233 0
30DEC26 70.00 P 0.00 0.00 0.00 1.26 +0.66 16 0 320 0
30DEC26 72.50 P 1.36 1.50 1.36 1.87 +0.72 16 58 485 +56
30DEC26 75.00 P 2.27 2.27 2.27 2.65 +0.72 16 2 1,056 +2
30DEC26 77.50 P 3.33 3.37 3.33 3.62 +0.63 16 9 537 +9
30DEC26 80.00 P 4.60 4.85 4.60 4.82 +0.52 16 65 590 +65
30DEC26 82.50 P 6.28 6.28 6.28 6.52 +0.68 17 1 420 +1
30DEC26 85.00 P 8.30 8.36 8.30 8.16 +0.58 17 6 664 +6
30DEC26 87.50 P 0.00 0.00 0.00 10.28 +0.73 18 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 12.46 +0.81 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.83 +0.98 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.20 +1.14 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.60 +1.17 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.69 +1.49 24 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 24.17 +1.01 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.62 +1.39 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.01 +1.07 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.40 +1.13 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.73 +1.31 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.14 +1.89 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.56 +1.83 32 0 0 0
TOTAL PUT 4,399 87,998 +1,242
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 8.06
29JAN26 5.50 C 0.00 0.00 0.00 2.61 +0.05 99 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.35 +0.04 84 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.10 +0.03 75 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.86 +0.04 71 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.61 +0.04 62 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.11 +0.04 44 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.85 +0.03 33 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.61 +0.02 27 0 44 0
29JAN26 7.75 C 0.00 0.00 0.00 0.39 +0.01 23 0 62 0
29JAN26 8.00 C 0.21 0.22 0.21 0.22 -0.01 22 16 603 0
29JAN26 8.25 C 0.09 0.13 0.09 0.11 -0.01 23 16 484 +2
29JAN26 8.50 C 0.06 0.06 0.06 0.05 -0.01 23 10 678 +10
29JAN26 8.75 C 0.03 0.03 0.03 0.02 -0.01 24 1 945 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 415 0
29JAN26 9.25 C 0.01 0.01 0.01 0.01 0.00 31 10 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.66 +0.09 77 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.40 +0.04 67 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.12 +0.04 52 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.88 +0.05 49 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.63 +0.05 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.35 +0.02 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.13 +0.03 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.85 -0.01 18 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
26FEB26 7.75 C 0.49 0.50 0.49 0.48 +0.03 23 4 87 -2
26FEB26 8.00 C 0.32 0.33 0.31 0.32 +0.01 22 55 180 +52
26FEB26 8.25 C 0.18 0.19 0.18 0.21 +0.02 23 439 564 +346
26FEB26 8.50 C 0.13 0.13 0.13 0.12 0.00 22 100 218 +100
26FEB26 8.75 C 0.00 0.00 0.00 0.07 0.00 23 0 158 0
26FEB26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 39 189 -39
26FEB26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 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 61 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.66 +0.02 57 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.40 +0.04 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.16 +0.07 46 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.90 +0.06 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.66 +0.07 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.40 +0.04 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.17 +0.05 27 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 0.94 +0.04 24 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.74 +0.05 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.57 +0.05 24 0 226 0
30MAR26 8.00 C 0.00 0.00 0.00 0.42 +0.03 23 0 199 0
30MAR26 8.25 C 0.23 0.23 0.23 0.30 +0.02 23 2 382 -2
30MAR26 8.50 C 0.00 0.00 0.00 0.20 +0.01 23 0 428 0
30MAR26 8.75 C 0.00 0.00 0.00 0.13 +0.01 22 0 269 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 711 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 130 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 288 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 33 0
30MAR26 10.00 C 0.04 0.04 0.04 0.01 0.00 22 200 1,818 -200
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 2.66 +0.02 47 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.43 +0.07 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.16 +0.05 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.90 +0.05 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.67 +0.05 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.43 +0.04 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.20 +0.05 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.99 +0.06 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.79 +0.03 23 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.63 +0.05 23 0 0 0
29APR26 8.00 C 0.43 0.45 0.40 0.48 +0.01 23 727 727 +712
29APR26 8.25 C 0.32 0.34 0.32 0.37 +0.03 23 318 328 +318
29APR26 8.50 C 0.00 0.00 0.00 0.27 +0.02 23 0 1 0
29APR26 8.75 C 0.00 0.00 0.00 0.19 +0.01 23 0 1 0
29APR26 9.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 11 0
29APR26 9.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 0.00 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 2.68 +0.04 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.43 +0.02 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.20 +0.08 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.92 +0.02 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.69 +0.03 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.49 +0.06 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.24 +0.03 24 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.03 +0.04 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.69 +0.02 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.58 +0.05 24 0 354 0
29JUN26 8.25 C 0.00 0.00 0.00 0.46 +0.04 24 0 145 0
29JUN26 8.50 C 0.34 0.34 0.34 0.36 +0.03 24 171 210 +171
29JUN26 8.75 C 0.31 0.31 0.31 0.28 +0.03 24 30 173 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 83 0
29JUN26 9.25 C 0.21 0.21 0.21 0.16 +0.02 24 3 318 0
29JUN26 9.50 C 0.15 0.15 0.15 0.12 +0.02 24 89 341 +89
29JUN26 9.75 C 0.00 0.00 0.00 0.09 +0.02 24 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 334 0
29JUN26 10.50 C 0.08 0.08 0.08 0.04 +0.01 25 15 10 +5
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 0.03 0.03 0.03 0.01 0.00 27 245 251 +245
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 2.68 +0.04 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.43 +0.02 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.20 +0.07 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.92 +0.02 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.69 +0.03 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.49 +0.03 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 +0.02 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.97 +0.02 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.83 +0.02 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 +0.02 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29SEP26 8.75 C 0.40 0.40 0.40 0.42 +0.01 25 205 233 +205
29SEP26 9.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 +0.02 25 0 244 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 +0.03 26 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 +0.02 26 1,000 1,215 +1,000
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 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 2.68 +0.04 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.43 +0.02 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.20 +0.07 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 +0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.70 +0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.52 +0.02 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.35 +0.02 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 +0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 +0.02 23 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 +0.02 23 0 10 0
30DEC26 8.00 C 0.00 0.00 0.00 0.79 +0.01 23 0 50 0
30DEC26 8.25 C 0.60 0.60 0.60 0.69 +0.02 23 3 25 +3
30DEC26 8.50 C 0.00 0.00 0.00 0.59 +0.01 23 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 +0.02 24 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 +0.02 24 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 +0.02 24 0 14 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 +0.02 24 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 80 0
30DEC26 12.00 C 0.11 0.11 0.11 0.06 +0.01 25 10 90 +10
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 25 0 10 0
TOTAL CALL 3,708 19,427 +3,025
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 181 0
29JAN26 7.75 P 0.08 0.08 0.06 0.06 -0.01 22 295 723 +295
29JAN26 8.00 P 0.16 0.16 0.16 0.14 -0.02 22 2 415 +2
29JAN26 8.25 P 0.31 0.31 0.30 0.27 -0.04 20 3 708 -3
29JAN26 8.50 P 0.00 0.00 0.00 0.47 -0.03 22 0 411 0
29JAN26 8.75 P 0.76 0.76 0.70 0.72 -0.01 29 13 951 -13
29JAN26 9.00 P 1.02 1.02 1.02 0.94 -0.04 0 3 422 0
29JAN26 9.25 P 0.00 0.00 0.00 1.19 -0.02 0 0 75 0
29JAN26 9.50 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 -348
29JAN26 9.75 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.44 -0.02 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.44 -0.02 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.94 -0.01 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.44 -0.02 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.94 -0.02 0 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 46 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 0.00 0.00 0.06 0.00 21 0 372 0
26FEB26 7.75 P 0.11 0.11 0.11 0.12 0.00 21 1 203 0
26FEB26 8.00 P 0.22 0.22 0.22 0.22 0.00 22 1 425 0
26FEB26 8.25 P 0.00 0.00 0.00 0.35 0.00 21 0 747 0
26FEB26 8.50 P 0.00 0.00 0.00 0.52 -0.03 21 0 493 0
26FEB26 8.75 P 0.77 0.77 0.77 0.72 -0.01 21 12 317 +12
26FEB26 9.00 P 0.00 0.00 0.00 0.95 -0.03 21 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.19 -0.02 0 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.69 -0.02 0 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 1.94 -0.02 0 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.44 -0.02 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.44 -0.02 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.94 -0.01 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.44 -0.02 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.94 -0.02 0 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 0.00 22 0 161 0
30MAR26 7.50 P 0.11 0.11 0.11 0.11 0.00 22 1 176 +1
30MAR26 7.75 P 0.19 0.19 0.18 0.19 +0.01 22 52 942 +2
30MAR26 8.00 P 0.00 0.00 0.00 0.29 0.00 22 0 859 0
30MAR26 8.25 P 0.44 0.44 0.44 0.42 -0.02 22 15 360 0
30MAR26 8.50 P 0.00 0.00 0.00 0.61 +0.03 24 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 0.79 -0.01 23 0 763 0
30MAR26 9.00 P 0.00 0.00 0.00 1.00 -0.01 24 0 241 0
30MAR26 9.25 P 0.00 0.00 0.00 1.21 -0.04 23 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.44 -0.04 0 0 192 0
30MAR26 9.75 P 0.00 0.00 0.00 1.69 -0.02 0 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 1.94 -0.03 0 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.94 -0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.44 -0.03 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.94 -0.03 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.44 -0.03 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.94 -0.03 0 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 23 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 0.00 22 0 7 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 0.00 22 0 1 0
29APR26 7.75 P 0.23 0.23 0.22 0.24 +0.01 22 140 206 +140
29APR26 8.00 P 0.34 0.34 0.34 0.34 +0.01 22 40 164 +40
29APR26 8.25 P 0.48 0.48 0.48 0.47 +0.01 22 60 80 +60
29APR26 8.50 P 0.00 0.00 0.00 0.62 -0.02 21 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.84 0.00 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.00 -0.04 21 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.23 -0.04 23 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.46 -0.03 23 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.05 +0.01 23 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.02 23 0 57 0
29JUN26 7.00 P 0.11 0.11 0.11 0.14 +0.02 23 100 382 0
29JUN26 7.25 P 0.16 0.16 0.16 0.20 +0.02 23 1 83 0
29JUN26 7.50 P 0.24 0.24 0.24 0.28 +0.02 23 2 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 +0.02 22 0 315 0
29JUN26 8.00 P 0.49 0.49 0.49 0.50 +0.02 22 68 513 +68
29JUN26 8.25 P 0.00 0.00 0.00 0.65 +0.01 23 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.79 -0.02 22 0 221 0
29JUN26 8.75 P 0.00 0.00 0.00 1.00 +0.04 24 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.19 +0.03 24 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.39 +0.01 24 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.60 -0.04 23 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.83 +0.01 24 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.06 -0.02 25 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.52 -0.03 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.98 -0.04 19 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.47 -0.05 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.45 -0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.94 -0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.45 -0.02 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.94 -0.03 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.44 -0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.94 -0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 25 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 0.19 +0.01 25 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 0.00 25 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 0.00 25 0 72 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 +0.01 26 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 +0.02 26 0 226 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 +0.01 26 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.00 +0.01 26 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 +0.01 27 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.35 +0.01 27 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 +0.01 27 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.75 0.00 28 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.96 0.00 28 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.18 0.00 29 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.64 0.00 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.61 0.00 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.10 -0.01 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.60 -0.01 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.08 -0.03 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.59 -0.03 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.08 -0.05 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.53 -0.10 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 6 0
30DEC26 6.75 P 0.22 0.22 0.22 0.22 0.00 24 10 46 +10
30DEC26 7.00 P 0.28 0.28 0.28 0.30 0.00 24 30 293 +30
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.01 25 0 30 0
30DEC26 7.50 P 0.49 0.49 0.49 0.49 0.00 24 2 47 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.62 +0.01 25 0 19 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 +0.01 25 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 +0.01 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 +0.01 25 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 +0.01 25 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 0.00 25 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.58 0.00 26 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.78 0.00 26 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.21 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.66 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.13 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.61 -0.01 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.11 0.00 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.60 -0.01 37 0 0 0
TOTAL PUT 851 18,710 +298
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$ 12.33
29JAN26 8.25 C 0.00 0.00 0.00 4.11 -0.02 80 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.85 -0.03 64 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.61 -0.02 69 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.36 -0.02 64 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.11 -0.01 59 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.85 -0.03 44 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.62 -0.02 54 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.37 -0.02 49 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.87 -0.01 39 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.38 +0.02 32 0 207 0
29JAN26 11.50 C 0.00 0.00 0.00 0.90 -0.01 25 0 434 0
29JAN26 12.00 C 0.50 0.50 0.50 0.50 -0.02 24 2 578 +2
29JAN26 12.50 C 0.23 0.23 0.23 0.23 -0.02 24 19 1,092 0
29JAN26 13.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 740 0
29JAN26 13.50 C 0.00 0.00 0.00 0.03 0.00 25 0 357 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.62 -0.04 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.37 -0.03 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.12 -0.02 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.88 -0.02 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.62 -0.04 23 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.91 +0.03 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.39 -0.06 19 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.99 -0.02 23 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.64 -0.02 23 0 215 0
26FEB26 12.50 C 0.00 0.00 0.00 0.36 -0.01 22 0 1,464 0
26FEB26 13.00 C 0.20 0.20 0.20 0.19 -0.02 23 12 3,992 -12
26FEB26 13.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 152 0
26FEB26 14.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.34 -0.13 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.12 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.88 -0.03 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.60 -0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.33 -0.16 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.08 -0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.88 -0.04 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.59 -0.18 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.34 -0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.11 -0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.86 -0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.62 -0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.42 -0.01 38 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.12 -0.07 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.92 -0.02 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.68 -0.01 31 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.43 -0.02 28 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.96 -0.02 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.51 -0.03 24 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.11 -0.02 24 0 29 0
30MAR26 12.00 C 0.00 0.00 0.00 0.80 -0.01 24 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.52 -0.02 24 0 608 0
30MAR26 13.00 C 0.00 0.00 0.00 0.33 -0.02 24 0 911 0
30MAR26 13.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 208 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.62 -0.12 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.44 -0.05 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.18 -0.05 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.92 -0.07 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.69 -0.05 24 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.46 -0.05 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.99 +0.01 23 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.60 +0.05 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.64 -0.01 24 0 5 0
29APR26 13.00 C 0.00 0.00 0.00 0.44 -0.02 24 0 103 0
29APR26 13.50 C 0.00 0.00 0.00 0.29 -0.02 24 0 26 0
29APR26 14.00 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 0.00 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 4.73 -0.04 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.49 +0.01 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.24 +0.01 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.98 -0.05 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.75 -0.04 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.51 -0.02 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.27 -0.05 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.04 -0.03 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.83 +0.01 30 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.59 -0.04 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 -0.02 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.76 -0.02 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.40 -0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.08 -0.02 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.82 -0.01 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.44 -0.01 25 0 8 0
29JUN26 14.00 C 0.32 0.32 0.32 0.31 -0.01 24 5 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 0.00 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 0.00 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 0.00 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 0.00 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.24 -0.05 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.00 -0.06 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.77 -0.04 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.54 -0.04 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.29 -0.05 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.06 -0.03 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 -0.07 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.63 -0.04 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 -0.04 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.85 -0.02 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 0.00 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.22 -0.03 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.01 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.77 -0.04 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.55 -0.03 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.32 -0.02 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.08 -0.03 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.88 -0.02 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.66 -0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.25 -0.03 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.90 -0.03 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 +0.03 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.37 0.00 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.12 -0.02 25 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.93 -0.02 25 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 -0.01 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.54 -0.01 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 -0.01 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
TOTAL CALL 38 13,119 -10
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 0.00 24 0 505 0
29JAN26 12.00 P 0.12 0.12 0.12 0.14 -0.01 23 10 323 +10
29JAN26 12.50 P 0.00 0.00 0.00 0.36 -0.01 22 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 0.73 +0.03 23 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.18 0.00 24 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 0.00 23 0 200 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 165 0
26FEB26 12.00 P 0.24 0.24 0.24 0.24 -0.01 22 2 195 0
26FEB26 12.50 P 0.00 0.00 0.00 0.47 -0.02 22 0 77 0
26FEB26 13.00 P 0.00 0.00 0.00 0.82 -0.01 23 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.23 0.00 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.68 +0.01 23 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.74 +0.09 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.23 +0.08 45 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.74 +0.09 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.18 +0.03 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.79 +0.14 66 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.17 -0.05 0 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 57 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 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 0.00 25 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 190 0
30MAR26 11.50 P 0.00 0.00 0.00 0.19 -0.01 23 0 291 0
30MAR26 12.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 46 0
30MAR26 12.50 P 0.00 0.00 0.00 0.60 -0.01 23 0 96 0
30MAR26 13.00 P 0.00 0.00 0.00 0.95 0.00 25 0 1 0
30MAR26 13.50 P 0.00 0.00 0.00 1.30 0.00 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.73 +0.01 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.19 +0.01 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.74 +0.08 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.23 +0.08 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.74 +0.09 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.21 +0.06 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.79 +0.14 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.21 -0.01 48 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 0.01 -0.01 23 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.45 0.00 23 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.69 -0.01 23 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 1.00 -0.01 24 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.37 +0.01 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.78 +0.06 24 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.19 -0.02 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.74 +0.06 30 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.23 +0.08 33 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.74 +0.08 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.22 +0.02 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.79 +0.14 47 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 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 25 0 45 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 0.00 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 0.00 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.52 +0.01 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.74 +0.01 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 +0.01 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.33 +0.02 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.68 +0.02 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.06 +0.02 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.47 +0.02 20 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.90 +0.02 17 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.79 +0.08 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.22 0.00 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 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 0.00 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 0.00 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 0.00 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 +0.01 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 +0.02 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.00 +0.01 26 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.28 0.00 26 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.59 -0.01 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 +0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.37 +0.01 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 +0.03 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.18 +0.01 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.66 +0.05 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.08 +0.01 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.55 +0.05 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.01 +0.06 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.47 +0.04 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 0.00 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 0.00 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 +0.01 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.43 +0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.75 +0.02 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 +0.02 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.48 +0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.88 +0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.30 +0.01 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.73 +0.03 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.18 +0.06 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.62 +0.05 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.07 +0.07 30 0 0 0
TOTAL PUT 12 4,536 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 54.70
29JAN26 41.00 C 0.00 0.00 0.00 13.82 -1.03 57 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.16 -0.42 80 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.13 -0.46 73 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.86 -0.57 49 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.07 -0.54 59 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 8.86 -0.54 40 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.85 -0.84 35 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.87 -0.80 32 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 5.90 -0.52 30 0 60 0
29JAN26 50.00 C 4.80 4.80 4.80 4.94 -0.66 27 1 89 0
29JAN26 52.50 C 2.68 2.71 2.68 2.70 -0.52 23 4 388 +4
29JAN26 55.00 C 1.46 1.46 1.03 1.08 -0.34 21 140 5,678 +12
29JAN26 57.50 C 0.54 0.54 0.33 0.29 -0.20 21 38 1,045 +2
29JAN26 60.00 C 0.11 0.11 0.11 0.06 -0.06 22 1 668 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,206 0
29JAN26 65.00 C 0.05 0.05 0.05 0.01 0.00 28 1 265 -1
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.16 -0.77 50 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.18 -0.41 47 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.12 -0.55 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.07 -0.78 35 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.00 -0.83 29 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.04 -0.74 27 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.87 -0.95 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.15 -0.69 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.23 -0.51 23 0 2 0
26FEB26 52.50 C 3.19 3.19 3.19 3.22 -0.40 22 2 77 +2
26FEB26 55.00 C 0.00 0.00 0.00 1.72 -0.25 21 0 348 0
26FEB26 57.50 C 0.83 0.83 0.81 0.80 -0.20 21 55 549 +6
26FEB26 60.00 C 0.40 0.40 0.39 0.31 -0.10 21 29 226 +4
26FEB26 62.50 C 0.26 0.26 0.26 0.10 -0.04 21 15 177 -15
26FEB26 65.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.73 -1.16 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 23.96 -0.96 55 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.91 -0.64 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.37 -0.19 73 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.96 -0.96 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.19 -0.78 58 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.01 -0.58 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.10 -0.89 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.99 -0.54 35 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 16.02 -1.07 36 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 15.02 -0.98 33 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.07 -0.93 34 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.16 -0.77 35 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 12.18 -0.65 33 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 11.12 -0.76 28 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 10.17 -0.85 27 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 9.29 -0.74 28 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.34 -0.73 26 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 7.41 -0.71 25 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 6.22 -1.00 18 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.64 -0.34 23 0 2,846 0
30MAR26 52.50 C 0.00 0.00 0.00 3.80 -0.37 22 0 1,390 0
30MAR26 55.00 C 2.32 2.32 2.32 2.38 -0.30 22 4 1,021 +4
30MAR26 57.50 C 1.42 1.50 1.42 1.41 -0.27 23 30 456 -10
30MAR26 60.00 C 0.90 0.90 0.87 0.75 -0.21 22 103 699 -44
30MAR26 62.50 C 0.00 0.00 0.00 0.37 -0.13 22 0 294 0
30MAR26 65.00 C 0.00 0.00 0.00 0.17 -0.07 22 0 237 0
30MAR26 67.50 C 0.19 0.19 0.19 0.08 -0.03 23 40 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 24 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.16 -1.00 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.18 -0.65 25 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.34 -0.83 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.17 -1.02 19 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.29 -0.74 21 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.55 -0.69 25 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.41 -0.71 20 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.80 -0.63 23 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 5.97 -0.31 22 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.18 -0.37 22 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 2.78 -0.30 22 0 100 0
29APR26 57.50 C 0.00 0.00 0.00 1.78 -0.29 22 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 1.05 -0.24 22 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.59 -0.16 22 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.31 -0.10 22 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.16 -0.06 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 45 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.19 -0.78 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.21 -0.41 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.16 -0.83 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.08 -0.70 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.06 -1.03 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.21 -0.79 26 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 14.37 -0.63 30 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.30 -0.86 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.31 -0.56 24 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 11.49 -0.68 26 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 10.48 -0.71 24 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.59 -0.45 24 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 8.67 -0.57 23 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.82 -0.42 22 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.93 -0.55 21 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 6.22 -0.40 22 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.59 -0.24 22 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.20 -0.28 22 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 2.14 -0.29 22 0 123 0
29JUN26 60.00 C 0.00 0.00 0.00 1.36 -0.22 22 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 0.85 -0.14 22 0 37 0
29JUN26 65.00 C 0.00 0.00 0.00 0.50 -0.10 21 0 202 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 -0.06 22 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 -0.04 21 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.37 -0.63 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.30 -0.86 23 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.31 -0.56 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.49 -0.68 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.48 -0.71 21 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.60 -0.49 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.74 -0.50 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.93 -0.46 21 0 2 0
29SEP26 49.00 C 7.16 7.16 7.16 7.16 -0.51 21 1 1 +1
29SEP26 50.00 C 0.00 0.00 0.00 6.59 -0.34 22 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 5.03 -0.49 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.67 -0.39 21 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 2.67 -0.35 21 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 2.00 -0.20 22 0 156 0
29SEP26 62.50 C 0.00 0.00 0.00 1.45 -0.22 22 0 50 0
29SEP26 65.00 C 1.16 1.16 1.16 1.01 -0.17 22 10 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.69 -0.14 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.47 -0.10 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 -0.08 22 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 -0.05 22 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.34 -0.82 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.47 -0.41 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.56 -0.61 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.59 -0.60 20 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 9.82 -0.49 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.91 -0.55 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.13 -0.51 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.45 -0.47 20 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 7.03 -0.45 21 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.57 -0.40 21 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 4.22 -0.33 20 0 334 0
30DEC26 57.50 C 0.00 0.00 0.00 3.26 -0.27 21 0 15 0
30DEC26 60.00 C 2.50 2.50 2.50 2.50 -0.20 21 1 14 0
30DEC26 62.50 C 0.00 0.00 0.00 1.98 -0.16 21 0 17 0
30DEC26 65.00 C 1.53 1.53 1.53 1.48 -0.14 21 15 15 +15
30DEC26 67.50 C 0.00 0.00 0.00 1.09 -0.11 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.79 -0.08 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.57 -0.06 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 -0.06 21 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 -0.03 21 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
TOTAL CALL 490 25,413 -20
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 0.00 22 0 189 0
29JAN26 50.00 P 0.06 0.06 0.06 0.05 +0.01 21 10 1,219 +10
29JAN26 52.50 P 0.33 0.40 0.27 0.34 +0.07 21 199 1,264 +150
29JAN26 55.00 P 1.11 1.35 1.11 1.23 +0.18 20 199 784 +24
29JAN26 57.50 P 3.06 3.06 3.06 3.01 +0.38 21 6 148 0
29JAN26 60.00 P 0.00 0.00 0.00 5.30 +0.46 0 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 7.80 +0.65 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.30 +0.53 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.80 +0.65 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.57 +0.92 69 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.21 +1.06 83 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.81 +1.04 94 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.80 +0.65 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.30 +0.65 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 0.00 21 0 40 0
26FEB26 47.00 P 0.06 0.09 0.06 0.04 +0.01 21 24 69 +24
26FEB26 48.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 172 0
26FEB26 49.00 P 0.18 0.18 0.18 0.14 +0.04 21 10 118 +10
26FEB26 50.00 P 0.29 0.29 0.29 0.25 +0.07 21 4 273 0
26FEB26 52.50 P 0.68 0.78 0.67 0.74 +0.14 21 148 644 +102
26FEB26 55.00 P 0.00 0.00 0.00 1.76 +0.24 21 0 84 0
26FEB26 57.50 P 0.00 0.00 0.00 3.41 +0.40 21 0 47 0
26FEB26 60.00 P 0.00 0.00 0.00 5.45 +0.43 21 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 8.04 +0.87 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.30 +0.53 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.80 +0.61 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.69 +1.04 51 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.21 +1.06 57 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.84 +1.07 65 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.80 +0.65 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.30 +0.65 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 22 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 0.00 22 0 229 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 90 0
30MAR26 48.00 P 0.00 0.00 0.00 0.27 +0.04 22 0 241 0
30MAR26 49.00 P 0.44 0.44 0.44 0.40 +0.05 22 1 298 +1
30MAR26 50.00 P 0.00 0.00 0.00 0.58 +0.08 22 0 993 0
30MAR26 52.50 P 1.15 1.28 1.15 1.23 +0.13 22 55 729 +42
30MAR26 55.00 P 0.00 0.00 0.00 2.32 +0.20 22 0 319 0
30MAR26 57.50 P 0.00 0.00 0.00 3.90 +0.31 23 0 89 0
30MAR26 60.00 P 0.00 0.00 0.00 5.81 +0.38 23 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 8.04 +0.87 24 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.30 +0.32 0 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 12.80 +0.61 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.69 +1.04 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.21 +1.06 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.84 +0.69 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.80 +0.65 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.30 +0.65 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 20 0
29APR26 45.00 P 0.18 0.18 0.18 0.12 +0.01 22 30 30 +30
29APR26 46.00 P 0.00 0.00 0.00 0.19 +0.02 22 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.28 +0.03 22 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.41 +0.05 22 0 3 0
29APR26 49.00 P 0.00 0.00 0.00 0.58 +0.07 22 0 7 0
29APR26 50.00 P 0.00 0.00 0.00 0.78 +0.09 22 0 4 0
29APR26 52.50 P 1.50 1.50 1.50 1.48 +0.12 21 10 110 +10
29APR26 55.00 P 0.00 0.00 0.00 2.59 +0.19 21 0 100 0
29APR26 57.50 P 0.00 0.00 0.00 4.14 +0.27 22 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 6.10 +0.46 23 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.16 +0.45 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.34 +0.36 22 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.18 +0.99 33 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.69 +1.04 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.21 +1.06 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.84 +0.69 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.80 +0.65 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 21 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 +0.04 21 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.32 +0.06 22 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.44 +0.07 22 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.59 +0.09 22 0 84 0
29JUN26 47.00 P 0.00 0.00 0.00 0.76 +0.10 21 0 138 0
29JUN26 48.00 P 0.00 0.00 0.00 0.98 +0.13 21 0 118 0
29JUN26 49.00 P 0.00 0.00 0.00 1.24 +0.17 21 0 258 0
29JUN26 50.00 P 1.45 1.45 1.45 1.55 +0.18 21 1 224 +1
29JUN26 52.50 P 2.29 2.29 2.29 2.51 +0.20 21 2 35 0
29JUN26 55.00 P 0.00 0.00 0.00 3.78 +0.25 21 0 30 0
29JUN26 57.50 P 5.80 5.80 5.80 5.48 +0.28 21 2 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.39 +0.35 22 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.47 +0.45 22 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.74 +0.55 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.00 +0.52 23 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.31 +0.47 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.96 +0.77 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.19 +0.61 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.59 +0.66 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.06 +0.67 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 +0.03 22 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.37 +0.02 22 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.49 +0.04 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.63 +0.05 22 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.79 +0.07 22 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.99 +0.08 22 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 1.24 +0.11 22 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.53 +0.14 22 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.83 +0.15 22 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 2.16 +0.17 22 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 3.25 +0.21 22 0 8 0
29SEP26 55.00 P 4.70 4.70 4.70 4.62 +0.31 22 2 123 -2
29SEP26 57.50 P 0.00 0.00 0.00 6.10 +0.17 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 8.10 +0.40 23 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 10.11 +0.46 24 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 12.23 +0.47 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.43 +0.44 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.62 +0.46 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.96 +0.50 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.35 +0.58 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.63 +0.64 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.08 +0.65 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.54 +0.08 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.67 +0.08 21 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.84 +0.09 21 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 1.02 +0.08 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.24 +0.09 21 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 1.51 +0.12 21 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 1.81 +0.13 21 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 2.14 +0.15 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.52 +0.17 21 0 64 0
30DEC26 52.50 P 3.42 3.42 3.42 3.63 +0.21 21 1 64 +1
30DEC26 55.00 P 5.10 5.10 5.10 4.96 +0.27 21 2 61 -2
30DEC26 57.50 P 0.00 0.00 0.00 6.58 +0.36 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.41 +0.70 22 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 10.30 +0.45 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.44 +0.52 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.61 +0.49 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.84 +0.42 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.12 +0.42 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.36 +0.38 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.93 +0.61 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.09 +0.65 21 0 0 0
TOTAL PUT 706 14,742 +401
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$ 41.58
29JAN26 28.00 C 0.00 0.00 0.00 13.60 +0.45 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.63 +0.46 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.63 +0.47 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.61 +0.41 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.64 +0.45 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.62 +0.44 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.64 +0.38 20 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.64 +0.45 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.81 +0.60 43 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 4.68 +0.46 26 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 3.80 +0.52 30 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 2.82 +0.45 24 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 1.93 +0.39 21 0 383 0
29JAN26 41.00 C 1.39 1.39 1.35 1.23 +0.30 21 5 227 0
29JAN26 42.00 C 0.70 0.90 0.70 0.71 +0.17 21 16 234 +11
29JAN26 43.00 C 0.51 0.51 0.47 0.40 +0.14 22 35 174 +24
29JAN26 44.00 C 0.29 0.30 0.29 0.19 +0.08 22 14 146 +4
29JAN26 45.00 C 0.16 0.16 0.13 0.08 +0.03 22 3 73 +3
29JAN26 46.00 C 0.08 0.08 0.08 0.03 +0.01 21 23 204 +23
29JAN26 47.00 C 0.06 0.06 0.06 0.01 0.00 21 28 138 +28
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 115 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.70 +0.48 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.70 +0.47 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.70 +0.42 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.71 +0.46 24 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.71 +0.44 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.72 +0.44 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.82 +0.51 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.85 +0.55 27 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.95 +0.57 27 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.02 +0.53 24 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 2.98 +0.32 18 0 62 0
26FEB26 40.00 C 2.51 2.51 2.51 2.30 +0.39 20 15 4 -14
26FEB26 41.00 C 0.00 0.00 0.00 1.66 +0.32 20 0 26 0
26FEB26 42.00 C 0.00 0.00 0.00 1.17 +0.24 20 0 100 0
26FEB26 43.00 C 0.00 0.00 0.00 0.80 +0.21 21 0 65 0
26FEB26 44.00 C 0.63 0.63 0.63 0.51 +0.16 21 2 95 +2
26FEB26 45.00 C 0.00 0.00 0.00 0.31 +0.11 21 0 54 0
26FEB26 46.00 C 0.00 0.00 0.00 0.18 +0.07 21 0 68 0
26FEB26 47.00 C 0.19 0.20 0.19 0.10 +0.04 21 61 192 +61
26FEB26 48.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 22 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.71 +0.49 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.72 +0.49 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.72 +0.48 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.73 +0.48 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.74 +0.48 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.74 +0.47 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.75 +0.47 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.76 +0.46 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.05 +0.75 57 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 13.03 +0.49 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.11 +0.77 51 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 11.11 +0.75 47 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 9.80 +0.42 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.08 +0.70 37 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 7.96 +0.53 29 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 7.09 +0.62 30 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 5.85 +0.32 16 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 5.23 +0.55 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.38 +0.64 25 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 3.49 +0.40 22 0 17 0
30MAR26 40.00 C 2.98 2.98 2.98 2.79 +0.38 22 15 54 -15
30MAR26 41.00 C 0.00 0.00 0.00 2.19 +0.32 22 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 1.70 +0.26 22 0 45 0
30MAR26 43.00 C 1.38 1.38 1.37 1.32 +0.24 23 15 54 +15
30MAR26 44.00 C 1.10 1.10 1.10 0.97 +0.20 22 20 92 +12
30MAR26 45.00 C 0.00 0.00 0.00 0.70 +0.16 22 0 124 0
30MAR26 46.00 C 0.00 0.00 0.00 0.49 +0.12 22 0 25 0
30MAR26 47.00 C 0.00 0.00 0.00 0.34 +0.09 22 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.23 +0.07 22 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 +0.05 22 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.11 +0.65 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.11 +0.62 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.88 +0.37 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.08 +0.62 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.20 +0.63 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.10 +0.29 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.18 +0.29 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.23 +0.20 20 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.38 +0.19 20 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.62 +0.23 20 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.05 +0.36 21 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 2.47 +0.31 21 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.99 +0.27 21 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.58 +0.22 22 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.22 +0.17 22 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.93 +0.15 22 0 6 0
29APR26 46.00 C 0.00 0.00 0.00 0.69 +0.12 22 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.50 +0.09 21 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.36 +0.07 21 0 32 0
29APR26 49.00 C 0.45 0.45 0.45 0.26 +0.06 21 37 37 +37
29APR26 50.00 C 0.00 0.00 0.00 0.18 - 21 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 18.83 +0.43 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.85 +0.44 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.86 +0.44 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.87 +0.44 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.88 +0.44 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.05 +0.59 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.03 +0.49 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.11 +0.62 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.25 +0.76 36 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 10.26 +0.75 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.27 +0.74 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.30 +0.73 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.36 +0.55 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.45 +0.56 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 5.59 +0.54 23 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 4.79 +0.50 23 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 3.95 +0.36 21 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 3.27 +0.30 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 2.69 +0.27 21 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 2.21 +0.22 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.80 +0.18 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.45 +0.15 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.14 +0.13 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.89 +0.12 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.68 +0.09 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.51 +0.06 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.39 +0.06 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.29 +0.04 21 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 14.88 +0.44 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.05 +0.59 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.03 +0.49 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.11 +0.62 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.25 +0.73 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.26 +0.67 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.27 +0.64 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.30 +0.73 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.36 +0.55 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.45 +0.46 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.77 +0.63 22 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 5.02 +0.63 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.08 +0.26 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.50 +0.30 20 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.99 +0.29 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.51 +0.22 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.11 +0.17 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.87 +0.22 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.55 +0.17 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.28 +0.16 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.06 +0.14 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.86 +0.12 21 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.70 +0.10 21 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.55 +0.08 21 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 12.11 +0.62 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.25 +0.72 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.26 +0.67 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.27 +0.60 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.30 +0.52 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.36 +0.41 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.54 +0.37 20 0 0 0
30DEC26 37.00 C 5.80 5.80 5.80 5.77 +0.37 19 3 11 0
30DEC26 38.00 C 0.00 0.00 0.00 5.07 +0.34 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 4.43 +0.36 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 3.87 +0.25 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.34 +0.30 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.90 +0.28 19 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.52 +0.25 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.20 +0.22 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.91 +0.20 20 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.64 +0.17 20 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 1.38 +0.14 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.17 +0.13 20 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.97 +0.10 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.80 +0.10 20 0 0 0
TOTAL CALL 292 4,410 +191
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 191 0
29JAN26 39.00 P 0.14 0.14 0.14 0.12 -0.04 22 2 438 -2
29JAN26 40.00 P 0.23 0.24 0.23 0.29 -0.09 21 20 368 0
29JAN26 41.00 P 0.49 0.49 0.49 0.60 -0.17 21 18 154 +3
29JAN26 42.00 P 0.92 0.98 0.92 1.10 -0.25 22 51 65 +41
29JAN26 43.00 P 0.00 0.00 0.00 1.79 -0.32 23 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 2.62 -0.39 24 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 3.45 -0.50 21 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.42 -0.50 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.42 -0.51 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.42 -0.48 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.42 -0.48 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.42 -0.44 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 0.00 22 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.04 0.00 21 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 18 0
26FEB26 39.00 P 0.00 0.00 0.00 0.34 -0.04 21 0 78 0
26FEB26 40.00 P 0.00 0.00 0.00 0.57 -0.09 20 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 0.93 -0.17 20 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 1.44 -0.23 21 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 2.09 -0.27 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 2.82 -0.34 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.62 -0.44 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.48 -0.52 20 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 5.60 -0.35 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.42 -0.48 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.42 -0.52 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.42 -0.48 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 6 0
30MAR26 35.00 P 0.13 0.13 0.13 0.08 -0.01 22 15 185 0
30MAR26 36.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.43 -0.05 22 0 26 0
30MAR26 39.00 P 0.63 0.63 0.63 0.65 -0.07 22 5 110 0
30MAR26 40.00 P 0.87 0.87 0.87 0.95 -0.12 22 20 112 +20
30MAR26 41.00 P 1.24 1.30 1.24 1.36 -0.17 22 23 25 +23
30MAR26 42.00 P 1.73 1.73 1.72 1.87 -0.23 22 32 32 +27
30MAR26 43.00 P 0.00 0.00 0.00 2.49 -0.26 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.14 -0.34 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.91 -0.39 23 0 0 0
30MAR26 46.00 P 4.66 4.66 4.66 4.83 -0.17 25 1 1 0
30MAR26 47.00 P 0.00 0.00 0.00 5.60 -0.47 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.48 -0.53 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.43 -0.51 22 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.42 -0.60 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.23 -0.04 21 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.37 -0.05 21 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.54 -0.07 21 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.79 -0.10 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 1.12 -0.13 21 0 7 0
29APR26 41.00 P 0.00 0.00 0.00 1.52 -0.19 21 0 0 0
29APR26 42.00 P 1.93 1.93 1.93 2.04 -0.23 21 15 15 +15
29APR26 43.00 P 2.53 2.53 2.53 2.65 -0.29 21 6 6 +6
29APR26 44.00 P 0.00 0.00 0.00 3.30 -0.33 21 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.12 -0.18 23 0 0 0
29APR26 46.00 P 4.74 4.74 4.74 4.83 -0.22 22 1 1 +1
29APR26 47.00 P 0.00 0.00 0.00 5.60 -0.47 21 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.48 -0.57 20 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.46 -0.52 21 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.43 - 22 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.29 -0.04 21 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.43 -0.05 21 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 0.60 -0.09 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.85 -0.11 21 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 1.14 -0.14 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.51 -0.17 20 0 14 0
29JUN26 40.00 P 1.92 1.92 1.92 1.94 -0.19 20 1 36 0
29JUN26 41.00 P 0.00 0.00 0.00 2.49 -0.18 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.09 -0.25 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 3.75 -0.22 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.29 -0.45 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.01 -0.58 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.78 -0.66 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.59 -0.68 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.42 -0.75 16 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.34 -0.75 16 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.50 -0.46 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.51 -0.02 21 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.68 -0.05 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.90 -0.07 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.18 -0.09 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.52 -0.11 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.90 -0.19 20 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 2.42 -0.16 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.95 -0.18 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 3.55 -0.21 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.20 -0.22 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.89 -0.27 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.45 -0.47 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.44 -0.31 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.84 -0.75 18 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.70 -0.70 18 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.75 -0.56 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.90 -0.32 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 -0.04 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.47 -0.02 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.64 -0.02 20 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.84 -0.04 20 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.08 -0.07 19 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.38 -0.08 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.70 -0.12 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.11 -0.19 19 0 0 0
30DEC26 40.00 P 2.59 2.59 2.59 2.57 -0.18 19 4 0 -4
30DEC26 41.00 P 0.00 0.00 0.00 3.09 -0.22 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.67 -0.31 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.31 -0.34 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.07 -0.24 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.76 -0.33 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.58 -0.31 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.38 -0.31 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.98 -0.42 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.81 -0.62 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.90 -0.40 22 0 0 0
TOTAL PUT 214 3,613 +130
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$ 31.82
29JAN26 15.00 C 0.00 0.00 0.00 16.86 +0.53 123 0 780 0
29JAN26 15.50 C 0.00 0.00 0.00 16.36 +0.52 117 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 15.86 +0.73 111 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 15.37 +0.54 114 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 14.85 +0.55 58 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 14.36 +0.60 95 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 13.87 +0.74 99 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.37 +0.47 94 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.88 +0.74 95 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 12.35 +0.62 0 0 323 0
29JAN26 20.00 C 11.89 11.89 11.83 11.85 +0.64 0 125 398 -58
29JAN26 21.00 C 10.89 10.89 10.89 10.89 +0.59 80 5 427 0
29JAN26 22.00 C 0.00 0.00 0.00 9.87 +0.64 63 0 650 0
29JAN26 23.00 C 8.97 9.19 8.88 8.88 +0.74 60 375 1,095 +375
29JAN26 24.00 C 0.00 0.00 0.00 7.89 +0.57 56 0 776 0
29JAN26 25.00 C 6.50 7.80 6.50 6.93 +0.83 57 220 1,730 -129
29JAN26 26.00 C 5.83 6.10 5.78 5.88 +0.68 38 51 2,680 -51
29JAN26 27.00 C 5.03 5.16 5.03 4.94 +0.66 42 19 1,310 +18
29JAN26 28.00 C 4.26 4.32 4.01 4.02 +0.53 41 22 3,464 -12
29JAN26 29.00 C 3.10 3.50 3.10 3.24 +0.71 45 131 3,360 -21
29JAN26 30.00 C 1.62 2.63 1.62 2.40 +0.50 41 505 3,104 -489
29JAN26 31.00 C 1.34 1.98 1.34 1.72 +0.36 40 61 2,545 -4
29JAN26 32.00 C 0.96 1.44 0.95 1.22 +0.27 41 469 1,959 +100
29JAN26 33.00 C 0.83 1.03 0.75 0.86 +0.21 42 447 2,524 -3
29JAN26 34.00 C 0.58 0.70 0.51 0.58 +0.15 43 425 1,418 +252
29JAN26 35.00 C 0.36 0.49 0.34 0.38 +0.10 43 271 763 +243
29JAN26 36.00 C 0.27 0.34 0.25 0.26 +0.08 45 167 541 +106
29JAN26 37.00 C 0.15 0.22 0.15 0.17 +0.06 46 124 393 +94
29JAN26 38.00 C 0.15 0.15 0.11 0.11 +0.04 46 84 185 +84
29JAN26 39.00 C 0.09 0.09 0.09 0.08 +0.03 48 30 234 +30
29JAN26 40.00 C 0.06 0.06 0.06 0.05 +0.02 49 4 505 -4
29JAN26 41.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 355 0
29JAN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 5 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 15.37 +0.54 0 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 14.85 +0.55 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 14.36 +0.60 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 13.87 +0.59 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 13.37 +0.47 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.88 +0.64 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 12.35 +0.62 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.85 +0.64 0 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 10.89 +0.59 0 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 9.87 +0.64 0 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 8.88 +0.62 0 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 7.91 +0.58 0 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 6.96 +0.51 34 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 5.88 +0.32 0 0 319 0
26FEB26 27.00 C 0.00 0.00 0.00 5.06 +0.53 32 0 683 0
26FEB26 28.00 C 4.23 4.42 4.23 4.39 +0.67 40 3 1,177 -1
26FEB26 29.00 C 3.82 3.82 3.82 3.60 +0.60 39 1 1,965 -1
26FEB26 30.00 C 2.83 3.00 2.80 2.85 +0.44 37 5 2,038 -2
26FEB26 31.00 C 2.19 2.50 2.19 2.29 +0.41 38 87 724 +65
26FEB26 32.00 C 1.67 1.98 1.67 1.83 +0.37 39 109 478 -87
26FEB26 33.00 C 1.35 1.56 1.32 1.42 +0.28 39 133 345 -20
26FEB26 34.00 C 1.05 1.22 1.05 1.09 +0.22 40 533 762 +410
26FEB26 35.00 C 0.74 0.95 0.74 0.86 +0.19 41 56 345 +18
26FEB26 36.00 C 0.58 0.72 0.58 0.67 +0.15 42 14 148 +2
26FEB26 37.00 C 0.44 0.57 0.44 0.51 +0.11 42 23 250 +15
26FEB26 38.00 C 0.36 0.40 0.36 0.39 +0.08 43 123 239 +95
26FEB26 39.00 C 0.00 0.00 0.00 0.29 +0.05 43 0 36 0
26FEB26 40.00 C 0.23 0.24 0.23 0.22 +0.04 43 118 407 +100
26FEB26 41.00 C 0.20 0.20 0.20 0.17 +0.03 44 3 217 0
26FEB26 42.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 1 0
26FEB26 43.00 C 0.11 0.11 0.11 0.10 - 45 2 2 -
30MAR26 8.25 C 0.00 0.00 0.00 23.62 +0.59 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.38 +0.71 97 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.13 +0.61 90 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.88 +0.66 82 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.63 +0.68 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.38 +0.66 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.13 +0.72 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.89 +0.53 85 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.33 +0.55 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.82 +0.53 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.32 +0.59 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.83 +0.64 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.33 +0.45 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.84 +0.40 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.34 +0.40 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.85 +0.66 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 17.35 +0.59 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 16.86 +0.38 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 16.36 +0.39 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 15.86 +0.40 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 15.37 +0.54 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 14.87 +0.57 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 14.37 +0.48 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 13.88 +0.48 0 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 13.39 +0.49 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 12.89 +0.61 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 12.40 +0.67 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 11.92 +0.68 0 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 10.94 +0.63 0 0 121 0
30MAR26 22.00 C 0.00 0.00 0.00 9.87 +0.34 0 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 9.02 +0.70 36 0 898 0
30MAR26 24.00 C 8.18 8.18 8.18 8.05 +0.63 34 1 5,224 -1
30MAR26 25.00 C 7.10 7.50 7.10 7.09 +0.64 33 110 9,259 -60
30MAR26 26.00 C 6.15 6.20 6.15 6.24 +0.68 35 3 1,619 -2
30MAR26 27.00 C 0.00 0.00 0.00 5.38 +0.39 35 0 2,510 0
30MAR26 28.00 C 4.40 4.80 4.40 4.77 +0.61 39 16 4,556 +4
30MAR26 29.00 C 0.00 0.00 0.00 3.92 +0.54 36 0 767 0
30MAR26 30.00 C 3.31 3.55 3.24 3.37 +0.48 38 253 3,854 -186
30MAR26 31.00 C 2.82 2.99 2.82 2.81 +0.38 38 10 1,120 -2
30MAR26 32.00 C 2.24 2.55 2.24 2.39 +0.32 39 22 1,347 +3
30MAR26 33.00 C 2.10 2.10 1.92 1.99 +0.29 40 7 378 +5
30MAR26 34.00 C 1.55 1.80 1.55 1.66 +0.29 40 142 657 +112
30MAR26 35.00 C 1.40 1.50 1.25 1.38 +0.23 41 96 10,055 +91
30MAR26 36.00 C 1.02 1.20 1.02 1.14 +0.20 41 131 440 +15
30MAR26 37.00 C 0.94 1.04 0.86 0.96 +0.15 42 152 1,494 +38
30MAR26 38.00 C 0.00 0.00 0.00 0.80 +0.13 43 0 437 0
30MAR26 39.00 C 0.00 0.00 0.00 0.67 +0.10 43 0 40 0
30MAR26 40.00 C 0.53 0.53 0.51 0.57 +0.09 44 11 68 +11
30MAR26 41.00 C 0.00 0.00 0.00 0.48 +0.08 45 0 31 0
30MAR26 42.00 C 0.44 0.44 0.44 0.40 +0.06 45 1 2 +1
30MAR26 43.00 C 0.37 0.37 0.37 0.34 - 46 1 1 -
29APR26 17.50 C 0.00 0.00 0.00 14.43 +0.54 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.94 +0.36 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.46 +0.46 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 12.97 +0.69 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.48 +0.52 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.00 +0.48 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.03 +0.63 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.08 +0.41 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.06 +0.60 29 0 1 0
29APR26 24.00 C 0.00 0.00 0.00 8.22 +0.42 36 0 0 0
29APR26 25.00 C 7.50 7.50 7.50 7.34 +0.42 36 1 1 +1
29APR26 26.00 C 0.00 0.00 0.00 6.50 +0.40 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.72 +0.70 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.92 +0.29 35 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 4.26 +0.41 36 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 3.78 +0.48 38 0 120 0
29APR26 31.00 C 0.00 0.00 0.00 3.25 +0.41 38 0 143 0
29APR26 32.00 C 0.00 0.00 0.00 2.80 +0.32 39 0 375 0
29APR26 33.00 C 2.45 2.45 2.38 2.41 +0.36 39 6 22 +6
29APR26 34.00 C 0.00 0.00 0.00 2.05 +0.27 40 0 1 0
29APR26 35.00 C 1.84 1.84 1.84 1.76 +0.24 40 15 15 +15
29APR26 36.00 C 1.50 1.60 1.50 1.51 +0.22 41 31 33 +31
29APR26 37.00 C 0.00 0.00 0.00 1.30 +0.18 41 0 1 0
29APR26 38.00 C 0.00 0.00 0.00 1.12 +0.15 42 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.96 +0.12 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.83 +0.11 43 0 18 0
29APR26 41.00 C 0.00 0.00 0.00 0.72 +0.10 43 0 8 0
29APR26 42.00 C 0.00 0.00 0.00 0.62 +0.08 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.54 - 44 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 21.89 +0.53 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.38 +0.60 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.89 +0.53 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.40 +0.64 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.91 +0.64 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.41 +0.53 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.92 +0.48 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.43 +0.49 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.93 +0.60 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 17.44 +0.68 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.95 +0.47 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.46 +0.49 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 15.97 +0.51 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.49 +0.66 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.00 +0.57 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 14.52 +0.60 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 14.04 +0.46 0 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 13.48 +0.48 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 13.00 +0.49 0 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 12.52 +0.56 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 12.04 +0.52 0 0 445 0
29JUN26 21.00 C 0.00 0.00 0.00 11.10 +0.56 0 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 10.17 +0.50 28 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 9.28 +0.75 31 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 8.42 +0.57 32 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 7.60 +0.44 33 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 6.82 +0.65 33 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 6.17 +0.64 35 0 2,038 0
29JUN26 28.00 C 0.00 0.00 0.00 5.42 +0.53 34 0 2,346 0
29JUN26 29.00 C 0.00 0.00 0.00 4.81 +0.35 35 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 4.33 +0.40 36 0 4,843 0
29JUN26 31.00 C 0.00 0.00 0.00 3.87 +0.41 37 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 3.49 +0.38 38 0 55 0
29JUN26 33.00 C 3.15 3.15 3.15 3.04 +0.32 38 70 229 0
29JUN26 34.00 C 2.70 2.70 2.70 2.68 +0.31 38 15 149 +15
29JUN26 35.00 C 2.38 2.38 2.28 2.39 +0.26 39 42 1,107 0
29JUN26 36.00 C 0.00 0.00 0.00 2.11 +0.21 39 0 45 0
29JUN26 37.00 C 0.00 0.00 0.00 1.87 +0.22 40 0 40 0
29JUN26 38.00 C 1.64 1.64 1.64 1.66 +0.18 40 2 65 +2
29JUN26 39.00 C 0.00 0.00 0.00 1.45 +0.13 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.28 +0.09 41 0 24 0
29JUN26 41.00 C 0.00 0.00 0.00 1.12 +0.06 41 0 11 0
29JUN26 42.00 C 1.05 1.05 1.05 0.99 +0.03 41 2 37 +2
29JUN26 43.00 C 0.00 0.00 0.00 0.87 - 41 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 17.48 +0.66 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.99 +0.51 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 16.51 +0.54 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.02 +0.56 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 15.54 +0.65 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 15.06 +0.63 30 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 14.58 +0.63 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 14.10 +0.46 35 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.63 +0.63 36 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 13.15 +0.54 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.68 +0.58 35 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 12.21 +0.60 35 0 7 0
29SEP26 21.00 C 11.50 11.51 11.50 11.31 +0.55 36 18 85 -3
29SEP26 22.00 C 0.00 0.00 0.00 10.42 +0.31 36 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 9.58 +0.57 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 8.78 +0.51 36 0 115 0
29SEP26 25.00 C 7.95 8.20 7.95 7.88 +0.46 34 12 37 -9
29SEP26 26.00 C 7.50 7.50 7.20 7.24 +0.39 36 5 554 -5
29SEP26 27.00 C 0.00 0.00 0.00 6.54 +0.43 35 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 5.96 +0.48 36 0 133 0
29SEP26 29.00 C 0.00 0.00 0.00 5.41 +0.33 36 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 4.89 +0.51 37 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 4.51 +0.42 38 0 95 0
29SEP26 32.00 C 3.94 3.94 3.94 4.10 +0.37 38 15 71 +5
29SEP26 33.00 C 3.84 3.84 3.57 3.71 +0.40 38 16 200 +16
29SEP26 34.00 C 0.00 0.00 0.00 3.36 +0.43 39 0 209 0
29SEP26 35.00 C 0.00 0.00 0.00 3.09 +0.52 39 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 2.78 +0.52 39 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 2.52 +0.55 39 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 2.30 +0.58 40 0 136 0
29SEP26 39.00 C 0.00 0.00 0.00 2.09 +0.61 40 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.92 +0.63 41 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 1.68 +0.57 40 0 7 0
29SEP26 42.00 C 1.66 1.66 1.66 1.54 +0.58 41 5 5 +5
29SEP26 43.00 C 1.58 1.60 1.58 1.41 - 41 5 5 -
30DEC26 17.00 C 0.00 0.00 0.00 15.07 +0.60 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.59 +0.60 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.12 +0.48 33 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.66 +0.63 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.19 +0.58 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.74 +0.64 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.29 +0.68 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.42 +0.62 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.58 +0.47 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.79 +0.63 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.04 +0.58 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.33 +0.58 35 0 0 0
30DEC26 26.00 C 7.80 7.88 7.80 7.45 +0.19 33 13 88 +3
30DEC26 27.00 C 0.00 0.00 0.00 6.98 +0.50 35 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 6.48 +0.54 35 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 5.95 +0.50 36 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.41 +0.43 35 0 24 0
30DEC26 31.00 C 4.77 5.00 4.77 5.01 +0.41 36 5 9 0
30DEC26 32.00 C 0.00 0.00 0.00 4.57 +0.33 36 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.24 +0.27 37 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.91 +0.17 37 0 48 0
30DEC26 35.00 C 3.61 3.61 3.61 3.60 +0.10 37 6 24 +6
30DEC26 36.00 C 0.00 0.00 0.00 3.32 +0.09 38 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.07 +0.07 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.84 0.00 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 2.64 -0.06 39 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.49 -0.10 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.32 -0.26 40 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.17 -0.32 40 0 0 0
30DEC26 43.00 C 2.06 2.06 2.06 2.02 - 41 7 7 -
TOTAL CALL 5,992 117,108 +1,244
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 105 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,488 0
29JAN26 22.00 P 0.02 0.02 0.02 0.01 0.00 62 14 1,730 -14
29JAN26 23.00 P 0.02 0.02 0.02 0.01 0.00 55 14 2,318 0
29JAN26 24.00 P 0.03 0.03 0.02 0.01 0.00 49 43 2,184 -20
29JAN26 25.00 P 0.03 0.04 0.03 0.02 0.00 46 128 2,125 0
29JAN26 26.00 P 0.05 0.06 0.05 0.03 -0.03 42 372 3,168 -147
29JAN26 27.00 P 0.09 0.10 0.08 0.08 -0.04 43 520 2,405 +41
29JAN26 28.00 P 0.21 0.21 0.13 0.16 -0.09 42 231 1,973 +21
29JAN26 29.00 P 0.40 0.40 0.25 0.30 -0.14 41 437 1,840 +137
29JAN26 30.00 P 0.56 0.62 0.45 0.53 -0.23 41 509 1,048 +425
29JAN26 31.00 P 1.15 1.15 0.76 0.89 -0.31 41 288 537 +167
29JAN26 32.00 P 1.43 1.43 1.22 1.36 -0.39 41 186 263 +137
29JAN26 33.00 P 1.83 2.01 1.83 1.96 -0.47 41 35 76 +35
29JAN26 34.00 P 2.90 2.90 2.90 2.71 -0.50 43 1 1 +1
29JAN26 35.00 P 3.64 3.64 3.64 3.51 -0.65 43 25 25 +25
29JAN26 36.00 P 0.00 0.00 0.00 4.38 -0.68 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.30 -0.67 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.22 -0.71 43 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.18 -0.73 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.19 -0.95 47 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.18 -0.72 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.18 -0.72 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.18 - 0 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,550 0
26FEB26 23.00 P 0.04 0.04 0.04 0.01 -0.02 37 3 516 0
26FEB26 24.00 P 0.05 0.05 0.05 0.02 -0.03 35 10 1,061 0
26FEB26 25.00 P 0.09 0.10 0.08 0.05 -0.06 36 96 1,322 0
26FEB26 26.00 P 0.18 0.18 0.14 0.11 -0.09 36 240 1,377 +73
26FEB26 27.00 P 0.24 0.25 0.22 0.22 -0.10 37 136 1,721 +115
26FEB26 28.00 P 0.42 0.42 0.36 0.39 -0.13 37 70 1,129 -10
26FEB26 29.00 P 0.66 0.71 0.55 0.64 -0.16 38 447 1,274 +242
26FEB26 30.00 P 1.00 1.02 0.84 0.94 -0.23 38 198 166 0
26FEB26 31.00 P 1.42 1.42 1.22 1.36 -0.29 38 92 95 +13
26FEB26 32.00 P 1.89 1.89 1.72 1.87 -0.37 39 14 36 +11
26FEB26 33.00 P 2.54 2.54 2.54 2.48 -0.43 39 15 15 +15
26FEB26 34.00 P 0.00 0.00 0.00 3.16 -0.44 40 0 2 0
26FEB26 35.00 P 0.00 0.00 0.00 3.90 -0.56 40 0 0 0
26FEB26 36.00 P 4.81 4.81 4.43 4.71 -0.61 41 27 26 +26
26FEB26 37.00 P 5.61 5.61 5.61 5.56 -0.65 42 20 20 +20
26FEB26 38.00 P 0.00 0.00 0.00 6.45 -0.68 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.42 -0.61 45 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 8.34 -0.92 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.30 -0.60 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.26 -0.67 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.24 - 49 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 747 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 617 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 2,104 0
30MAR26 22.00 P 0.08 0.09 0.07 0.02 -0.01 35 9 14,507 +5
30MAR26 23.00 P 0.09 0.09 0.09 0.04 -0.02 35 4 2,993 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.04 35 0 10,823 0
30MAR26 25.00 P 0.27 0.27 0.20 0.15 -0.07 35 85 1,741 +24
30MAR26 26.00 P 0.37 0.37 0.33 0.27 -0.10 36 50 3,771 +15
30MAR26 27.00 P 0.53 0.53 0.45 0.44 -0.14 36 48 216 +12
30MAR26 28.00 P 0.74 0.77 0.67 0.69 -0.18 37 145 5,525 +10
30MAR26 29.00 P 0.93 0.93 0.93 1.01 -0.20 38 1 1,151 0
30MAR26 30.00 P 1.24 1.37 1.24 1.37 -0.26 38 22 1,329 +22
30MAR26 31.00 P 1.92 1.92 1.75 1.83 -0.28 38 29 274 -5
30MAR26 32.00 P 2.21 2.21 2.21 2.35 -0.34 39 2 167 +2
30MAR26 33.00 P 3.05 3.05 2.96 2.96 -0.42 39 18 18 +18
30MAR26 34.00 P 0.00 0.00 0.00 3.58 -0.52 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.34 -0.36 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.22 -0.41 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.04 -0.27 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.89 -0.43 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.76 -0.43 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.66 -0.72 47 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 9.50 -0.50 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.42 -0.73 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.36 - 46 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29APR26 21.00 P 0.05 0.08 0.05 0.02 -0.03 34 12 15 +12
29APR26 22.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 -0.08 34 0 2 0
29APR26 24.00 P 0.27 0.27 0.27 0.15 -0.11 34 3 20 -3
29APR26 25.00 P 0.35 0.35 0.35 0.26 -0.15 35 15 15 -1
29APR26 26.00 P 0.50 0.50 0.50 0.43 -0.17 36 11 28 +3
29APR26 27.00 P 0.70 0.71 0.64 0.65 -0.18 36 400 600 +400
29APR26 28.00 P 0.91 0.95 0.87 0.94 -0.22 37 433 523 +405
29APR26 29.00 P 1.31 1.31 1.16 1.28 -0.22 37 530 729 +479
29APR26 30.00 P 1.80 1.80 1.56 1.67 -0.28 37 581 741 +566
29APR26 31.00 P 0.00 0.00 0.00 2.14 -0.32 38 0 127 0
29APR26 32.00 P 2.72 2.72 2.72 2.69 -0.33 38 20 124 +14
29APR26 33.00 P 0.00 0.00 0.00 3.29 -0.41 39 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 3.91 -0.49 39 0 0 0
29APR26 35.00 P 4.75 4.75 4.75 4.65 -0.50 40 7 7 +7
29APR26 36.00 P 0.00 0.00 0.00 5.40 -0.50 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.30 -0.27 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.12 -0.24 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.98 -0.45 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.85 -0.59 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.74 -0.35 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.65 -0.50 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.50 - 45 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.04 31 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.08 31 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.11 32 0 1,113 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 -0.14 32 0 386 0
29JUN26 24.00 P 0.49 0.49 0.49 0.30 -0.18 33 15 293 0
29JUN26 25.00 P 0.61 0.61 0.60 0.47 -0.22 34 35 5,665 +29
29JUN26 26.00 P 0.75 0.78 0.75 0.70 -0.21 35 18 2,366 +10
29JUN26 27.00 P 0.00 0.00 0.00 0.99 -0.22 35 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 1.34 -0.23 36 0 5 0
29JUN26 29.00 P 0.00 0.00 0.00 1.75 -0.23 37 0 46 0
29JUN26 30.00 P 0.00 0.00 0.00 2.19 -0.25 37 0 50 0
29JUN26 31.00 P 2.61 2.63 2.61 2.69 -0.34 37 39 39 +39
29JUN26 32.00 P 0.00 0.00 0.00 3.23 -0.22 38 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.82 -0.30 38 0 0 0
29JUN26 34.00 P 4.59 4.59 4.59 4.48 -0.42 39 15 15 +8
29JUN26 35.00 P 5.29 5.29 5.29 5.17 -0.43 39 15 15 +15
29JUN26 36.00 P 0.00 0.00 0.00 5.87 -0.51 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.66 -0.50 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.47 -0.50 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.36 -0.38 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.21 -0.62 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.06 -0.38 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.94 -0.73 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.83 - 44 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 38 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 39 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 39 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 0.00 39 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.02 38 0 713 0
29SEP26 20.00 P 0.27 0.27 0.27 0.27 -0.03 38 3 4,105 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 -0.04 38 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.52 -0.05 37 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.70 -0.06 37 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 -0.09 37 0 3,833 0
29SEP26 25.00 P 1.06 1.06 1.06 1.16 -0.09 37 100 337 +5
29SEP26 26.00 P 1.35 1.35 1.35 1.45 -0.12 37 2 436 +2
29SEP26 27.00 P 0.00 0.00 0.00 1.78 -0.13 37 0 2,176 0
29SEP26 28.00 P 2.07 2.07 2.07 2.15 -0.17 37 5 84 +5
29SEP26 29.00 P 0.00 0.00 0.00 2.55 -0.20 37 0 66 0
29SEP26 30.00 P 2.99 2.99 2.99 3.01 -0.22 37 5 65 0
29SEP26 31.00 P 0.00 0.00 0.00 3.50 -0.26 37 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 4.03 -0.31 37 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.68 -0.19 37 0 0 0
29SEP26 34.00 P 5.42 5.42 5.42 5.29 -0.39 37 15 15 +15
29SEP26 35.00 P 6.12 6.12 6.12 5.98 -0.42 38 15 15 +15
29SEP26 36.00 P 0.00 0.00 0.00 6.79 -0.40 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.54 -0.34 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.31 -0.39 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.06 -0.43 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.92 -0.40 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.75 -0.40 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.60 -0.42 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.45 - 41 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 -0.05 33 0 58 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.07 33 0 73 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 -0.09 33 0 202 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 -0.08 34 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 -0.11 34 0 212 0
30DEC26 25.00 P 0.00 0.00 0.00 1.34 -0.08 35 0 380 0
30DEC26 26.00 P 1.82 1.82 1.77 1.69 -0.13 35 3 243 -3
30DEC26 27.00 P 2.10 2.10 2.10 2.05 -0.18 35 30 34 +30
30DEC26 28.00 P 2.30 2.30 2.30 2.52 -0.06 36 5 5 +5
30DEC26 29.00 P 0.00 0.00 0.00 2.97 -0.06 36 0 0 0
30DEC26 30.00 P 3.30 3.30 3.30 3.47 -0.07 36 1 31 +1
30DEC26 31.00 P 0.00 0.00 0.00 4.02 -0.08 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.59 -0.09 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.21 -0.11 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 5.88 -0.30 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.56 -0.33 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 7.28 -0.36 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.02 -0.38 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.78 -0.43 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.56 -0.48 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.36 -0.52 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.17 -0.58 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.00 -0.63 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.84 - 41 0 0 -
TOTAL PUT 6,917 137,514 +3,474
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$ 70.65
29JAN26 47.00 C 0.00 0.00 0.00 23.76 +0.12 69 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.75 +0.11 62 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.77 +0.13 64 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.73 +0.09 0 0 0 0
29JAN26 52.50 C 18.30 18.30 18.25 18.30 +0.15 58 4 4 0
29JAN26 55.00 C 0.00 0.00 0.00 15.79 +0.14 48 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.27 +0.11 36 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 10.81 +0.15 34 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 8.32 +0.16 27 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 5.83 +0.18 20 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 3.34 +0.10 13 0 561 0
29JAN26 70.00 C 0.00 0.00 0.00 1.16 +0.04 10 0 829 0
29JAN26 72.50 C 0.21 0.21 0.19 0.17 +0.02 10 43 446 +43
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 25 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.89 +0.15 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.90 +0.06 48 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.90 +0.15 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.93 +0.18 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.44 +0.18 40 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.93 +0.16 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.45 +0.17 29 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.99 +0.19 25 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 8.40 +0.09 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 5.98 +0.17 14 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 3.63 +0.11 12 0 223 0
26FEB26 70.00 C 0.00 0.00 0.00 1.64 +0.05 10 0 251 0
26FEB26 72.50 C 0.49 0.53 0.49 0.50 +0.01 10 23 137 +23
26FEB26 75.00 C 0.00 0.00 0.00 0.10 0.00 10 0 102 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 0.00 11 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.90 +0.15 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.89 +0.12 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.90 +0.06 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.94 +0.19 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.93 +0.18 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.44 +0.15 33 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.96 +0.13 30 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.48 +0.13 26 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.99 +0.16 21 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 8.52 +0.15 18 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.08 +0.17 14 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 3.74 +0.10 12 0 593 0
30MAR26 70.00 C 0.00 0.00 0.00 1.84 +0.05 11 0 455 0
30MAR26 72.50 C 0.00 0.00 0.00 0.70 +0.02 11 0 653 0
30MAR26 75.00 C 0.00 0.00 0.00 0.20 +0.01 11 0 95 0
30MAR26 77.50 C 0.15 0.15 0.15 0.04 0.00 11 2 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 21.97 +0.22 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.94 +0.19 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.44 +0.15 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.96 +0.13 27 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.48 +0.13 24 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.04 +0.21 21 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.52 +0.15 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 6.11 +0.19 14 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.79 +0.09 11 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 1.96 +0.04 11 0 40 0
29APR26 72.50 C 0.00 0.00 0.00 0.85 +0.03 11 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.30 +0.01 11 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.09 0.00 11 0 0 0
29APR26 80.00 C 0.13 0.13 0.13 0.03 0.00 11 30 30 +30
29APR26 82.50 C 0.09 0.09 0.09 0.01 0.00 11 30 30 +30
29APR26 85.00 C 0.12 0.12 0.12 0.01 0.00 13 90 90 +90
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 23.89 +0.12 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.90 +0.06 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.97 +0.19 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.94 +0.16 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.44 +0.07 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.96 +0.13 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.48 +0.10 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.08 +0.25 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 8.55 +0.12 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.11 +0.11 11 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 3.86 +0.10 10 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 2.25 +0.02 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 1.20 0.00 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.58 -0.01 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.27 0.00 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 0.00 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.94 +0.17 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.90 +0.06 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.97 +0.17 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.95 +0.12 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.44 +0.07 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.97 +0.14 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.51 +0.13 16 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.08 +0.18 14 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.56 +0.12 11 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 6.17 +0.06 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 4.36 +0.03 10 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 2.91 +0.01 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 1.82 0.00 10 0 22 0
29SEP26 75.00 C 0.00 0.00 0.00 1.06 0.00 10 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.57 -0.01 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.29 -0.01 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.15 0.00 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 0.00 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 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 23.13 +0.29 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.14 +0.34 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.95 +0.12 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.55 +0.18 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.02 +0.19 13 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.54 +0.16 9 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.11 +0.21 8 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.73 +0.08 7 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.74 +0.07 9 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.16 +0.22 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.55 +0.05 10 0 25 0
30DEC26 72.50 C 0.00 0.00 0.00 2.39 +0.04 10 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 1.55 +0.03 10 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.95 +0.02 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.56 +0.02 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.31 +0.01 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.18 +0.01 10 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 0.00 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 0.03 +0.01 11 0 0 0
TOTAL CALL 222 6,361 +216
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 328 0
29JAN26 67.50 P 0.06 0.06 0.06 0.03 0.00 10 45 668 -4
29JAN26 70.00 P 0.40 0.40 0.40 0.38 -0.04 10 5 430 +5
29JAN26 72.50 P 2.00 2.00 2.00 1.91 -0.16 9 2 95 +1
29JAN26 75.00 P 0.00 0.00 0.00 4.36 -0.13 15 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 6.87 -0.29 22 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 9.40 -0.33 30 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 11.89 -0.42 35 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 14.41 -0.47 42 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 16.85 -0.15 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 19.35 -0.10 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 21.85 -0.71 0 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 36 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 10 0 422 0
26FEB26 67.50 P 0.00 0.00 0.00 0.13 -0.02 10 0 504 0
26FEB26 70.00 P 0.68 0.68 0.68 0.67 -0.05 10 5 225 0
26FEB26 72.50 P 0.00 0.00 0.00 2.12 -0.13 10 0 199 0
26FEB26 75.00 P 0.00 0.00 0.00 4.36 -0.13 11 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 7.06 -0.10 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 9.40 -0.33 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 11.89 -0.42 26 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.41 -0.47 31 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.86 -0.16 31 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.35 -0.68 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.85 -0.76 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 0.00 11 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.15 0.00 11 0 319 0
30MAR26 67.50 P 0.00 0.00 0.00 0.56 -0.03 10 0 277 0
30MAR26 70.00 P 1.52 1.52 1.45 1.52 -0.08 10 60 75 +1
30MAR26 72.50 P 0.00 0.00 0.00 3.22 -0.10 10 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.36 -0.11 10 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 7.70 -0.14 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 10.15 -0.14 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 12.63 -0.14 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.07 -0.17 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 17.58 -0.19 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.04 +0.01 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.55 -0.14 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 23 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.05 -0.01 11 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.23 0.00 11 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 0.70 -0.03 10 0 75 0
29APR26 70.00 P 1.73 1.73 1.66 1.69 -0.06 10 32 60 +26
29APR26 72.50 P 0.00 0.00 0.00 3.33 -0.08 10 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 5.42 -0.11 10 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 7.72 -0.16 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 10.16 -0.18 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 12.67 -0.13 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.07 -0.19 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 17.58 -0.19 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.04 -0.20 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.55 -0.60 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 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 14 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 0.13 -0.02 11 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.41 -0.03 11 0 211 0
29JUN26 67.50 P 0.00 0.00 0.00 1.02 -0.05 11 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 2.06 -0.10 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 3.67 -0.10 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.72 -0.08 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.97 -0.07 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.29 -0.12 12 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.72 -0.09 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.21 -0.07 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.67 -0.12 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.04 -0.20 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.60 -0.55 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 -0.01 10 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 -0.02 10 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.63 -0.04 10 0 60 0
29SEP26 67.50 P 0.00 0.00 0.00 1.30 -0.07 11 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 2.38 -0.08 11 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 3.90 -0.10 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.85 -0.10 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.08 -0.14 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.37 -0.19 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 12.80 -0.12 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.22 -0.09 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.69 -0.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.05 -0.20 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.99 -0.16 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 0.00 10 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 0.00 10 0 14 0
30DEC26 62.50 P 0.54 0.54 0.54 0.38 -0.01 10 1 7 +1
30DEC26 65.00 P 1.00 1.00 1.00 0.81 -0.01 10 1 9 +1
30DEC26 67.50 P 0.00 0.00 0.00 1.53 -0.02 10 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 2.60 -0.05 11 0 18 0
30DEC26 72.50 P 0.00 0.00 0.00 3.96 -0.18 10 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.96 -0.08 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.17 -0.09 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.44 -0.12 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.80 -0.28 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.22 -0.28 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.69 -0.20 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.07 -0.81 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.99 -0.16 22 0 0 0
TOTAL PUT 151 5,574 +31
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$ 51.40
29JAN26 37.00 C 0.00 0.00 0.00 14.45 -1.01 85 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.45 -0.57 79 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.46 -0.76 75 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.76 -0.63 97 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 10.45 -0.57 62 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.71 -0.39 80 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.46 -0.84 53 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.46 -0.81 47 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 6.47 -0.56 43 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 5.43 -0.78 29 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 4.45 -0.66 29 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 3.52 -0.58 30 0 245 0
29JAN26 49.00 C 0.00 0.00 0.00 2.56 -0.60 26 0 2,680 0
29JAN26 50.00 C 1.86 1.86 1.86 1.77 -0.53 26 1 1,478 0
29JAN26 52.50 C 0.65 0.65 0.58 0.59 -0.27 27 383 3,339 +274
29JAN26 55.00 C 0.22 0.22 0.17 0.16 -0.08 27 53 1,873 -47
29JAN26 57.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 1,127 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 417 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.76 -0.63 68 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.45 -0.77 46 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.71 -0.53 56 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.46 -0.84 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.46 -0.81 36 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.47 -0.77 33 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.48 -0.73 29 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 4.55 -0.61 28 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 3.70 -0.58 28 0 25 0
26FEB26 49.00 C 0.00 0.00 0.00 2.85 -0.56 25 0 163 0
26FEB26 50.00 C 0.00 0.00 0.00 2.28 -0.41 26 0 1,045 0
26FEB26 52.50 C 1.29 1.31 1.20 1.19 -0.26 26 306 1,249 +283
26FEB26 55.00 C 0.63 0.63 0.60 0.56 -0.14 26 42 1,502 +42
26FEB26 57.50 C 0.00 0.00 0.00 0.23 -0.08 26 0 459 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 473 0
26FEB26 62.50 C 0.08 0.08 0.08 0.03 -0.02 26 15 90 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.46 -0.56 76 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.43 -0.97 68 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.47 -1.07 69 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.46 -0.87 64 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.46 -0.77 60 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.45 -0.61 56 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.45 -1.01 52 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.45 -0.61 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.46 -0.76 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.76 -0.63 54 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 10.45 -0.91 38 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.71 -0.62 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.46 -0.84 32 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 7.50 -0.78 31 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 6.51 -0.73 28 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 5.80 -0.47 31 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 4.89 -0.59 29 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 4.16 -0.39 28 0 464 0
30MAR26 49.00 C 0.00 0.00 0.00 3.60 -0.39 29 0 464 0
30MAR26 50.00 C 0.00 0.00 0.00 2.98 -0.46 28 0 4,231 0
30MAR26 52.50 C 0.00 0.00 0.00 1.99 -0.25 29 0 3,538 0
30MAR26 55.00 C 1.33 1.33 1.33 1.22 -0.15 29 2 2,986 -2
30MAR26 57.50 C 0.00 0.00 0.00 0.70 -0.11 29 0 3,791 0
30MAR26 60.00 C 0.00 0.00 0.00 0.39 -0.05 28 0 1,081 0
30MAR26 62.50 C 0.00 0.00 0.00 0.20 -0.04 28 0 512 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 29 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 30 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.71 -0.62 38 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.48 -0.82 29 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.57 -0.79 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.72 -0.75 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.80 -0.47 26 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.24 -0.31 28 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 4.62 -0.28 28 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 4.09 -0.41 28 0 4 0
29APR26 50.00 C 0.00 0.00 0.00 3.56 -0.39 28 0 60 0
29APR26 52.50 C 2.52 2.52 2.52 2.45 -0.35 28 3 45 0
29APR26 55.00 C 0.00 0.00 0.00 1.60 -0.30 28 0 0 0
29APR26 57.50 C 1.22 1.22 1.22 1.02 -0.21 28 2 4 +2
29APR26 60.00 C 0.00 0.00 0.00 0.63 -0.15 28 0 9 0
29APR26 62.50 C 0.00 0.00 0.00 0.36 -0.12 28 0 5 0
29APR26 65.00 C 0.00 0.00 0.00 0.21 -0.08 28 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.12 -0.04 28 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.45 -0.61 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.45 -1.01 35 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.45 -0.78 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.46 -0.76 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.76 -0.63 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.54 -0.82 29 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.71 -0.65 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.81 -0.52 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.02 -0.57 27 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 7.31 -0.54 27 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 6.49 -0.62 26 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 5.83 -0.51 26 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 5.25 -0.58 26 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 4.80 -0.62 27 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 4.40 -0.24 28 0 548 0
29JUN26 52.50 C 0.00 0.00 0.00 3.29 -0.37 28 0 1,345 0
29JUN26 55.00 C 0.00 0.00 0.00 2.42 -0.27 28 0 4,560 0
29JUN26 57.50 C 0.00 0.00 0.00 1.73 -0.22 28 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.21 -0.18 28 0 216 0
29JUN26 62.50 C 0.00 0.00 0.00 0.83 -0.14 28 0 164 0
29JUN26 65.00 C 0.00 0.00 0.00 0.56 -0.10 28 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.38 -0.07 28 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.25 -0.05 28 0 511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 15.45 -0.69 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.54 -0.92 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.48 -0.75 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.66 -0.56 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 11.76 -0.63 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.91 -0.60 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.20 -0.49 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.49 -0.49 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.83 -0.45 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.18 -0.46 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.57 -0.44 27 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.00 -0.42 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.44 -0.52 28 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.95 -0.38 28 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.45 -0.38 28 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 4.37 -0.34 28 0 560 0
29SEP26 55.00 C 0.00 0.00 0.00 3.47 -0.29 28 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 2.74 -0.24 28 0 202 0
29SEP26 60.00 C 2.13 2.13 2.13 2.13 -0.22 28 2 280 -2
29SEP26 62.50 C 0.00 0.00 0.00 1.70 -0.17 29 0 91 0
29SEP26 65.00 C 1.40 1.40 1.40 1.33 -0.15 29 6 75 +6
29SEP26 67.50 C 0.00 0.00 0.00 1.01 -0.13 29 0 70 0
29SEP26 70.00 C 0.00 0.00 0.00 0.77 -0.10 29 0 54 0
29SEP26 72.50 C 0.00 0.00 0.00 0.58 -0.05 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.42 -0.06 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.26 -0.51 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.56 -0.47 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.85 -0.48 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.19 -0.45 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.55 -0.45 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.92 -0.44 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.36 -0.40 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.79 -0.40 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.26 -0.37 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 6.76 -0.37 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.27 -0.36 27 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.20 -0.32 27 0 69 0
30DEC26 55.00 C 0.00 0.00 0.00 4.29 -0.27 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.50 -0.23 28 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 2.85 -0.25 28 0 85 0
30DEC26 62.50 C 0.00 0.00 0.00 2.37 -0.19 28 0 41 0
30DEC26 65.00 C 0.00 0.00 0.00 1.97 -0.15 29 0 61 0
30DEC26 67.50 C 0.00 0.00 0.00 1.57 -0.11 29 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 1.25 -0.11 28 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.97 -0.08 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.76 -0.07 28 0 2 0
TOTAL CALL 815 48,198 +556
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 42 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 275 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 462 0
29JAN26 45.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 1,380 0
29JAN26 46.00 P 0.14 0.14 0.14 0.13 +0.04 27 30 730 -15
29JAN26 47.00 P 0.00 0.00 0.00 0.24 +0.07 26 0 1,680 0
29JAN26 48.00 P 0.32 0.42 0.32 0.44 +0.11 26 163 3,736 +16
29JAN26 49.00 P 0.59 0.64 0.59 0.72 +0.16 26 151 3,559 -39
29JAN26 50.00 P 0.91 1.03 0.91 1.12 +0.23 26 9 3,624 -2
29JAN26 52.50 P 2.56 2.56 2.56 2.62 +0.40 25 20 3,332 +20
29JAN26 55.00 P 0.00 0.00 0.00 4.77 +0.59 25 0 418 0
29JAN26 57.50 P 0.00 0.00 0.00 7.08 +0.27 0 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 9.56 +0.26 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.06 +0.83 0 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 14.55 +0.90 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.05 +0.73 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.55 +0.21 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.05 +1.08 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.54 +0.93 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 41.00 P 0.05 0.05 0.05 0.03 +0.01 26 50 72 +37
26FEB26 42.00 P 0.08 0.08 0.08 0.06 +0.02 27 45 57 +45
26FEB26 43.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 47 0
26FEB26 44.00 P 0.17 0.17 0.17 0.17 +0.03 26 33 341 +15
26FEB26 45.00 P 0.28 0.28 0.27 0.28 +0.06 26 24 240 +24
26FEB26 46.00 P 0.00 0.00 0.00 0.42 +0.08 26 0 644 0
26FEB26 47.00 P 0.51 0.56 0.50 0.63 +0.11 26 108 501 +59
26FEB26 48.00 P 0.00 0.00 0.00 0.91 +0.15 26 0 388 0
26FEB26 49.00 P 1.14 1.23 1.14 1.26 +0.19 25 200 3,260 +112
26FEB26 50.00 P 1.48 1.67 1.48 1.68 +0.23 25 201 9,859 +201
26FEB26 52.50 P 2.82 2.82 2.82 3.15 +0.40 25 2 518 0
26FEB26 55.00 P 0.00 0.00 0.00 4.99 +0.44 24 0 470 0
26FEB26 57.50 P 0.00 0.00 0.00 7.19 +0.38 18 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 9.60 +0.30 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.08 +0.15 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.55 +0.53 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.05 +0.73 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.55 +0.21 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.05 +1.08 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.54 +0.17 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 823 0
30MAR26 41.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 526 0
30MAR26 42.00 P 0.00 0.00 0.00 0.24 +0.04 28 0 1,657 0
30MAR26 43.00 P 0.00 0.00 0.00 0.35 +0.07 28 0 3,058 0
30MAR26 44.00 P 0.44 0.44 0.44 0.49 +0.09 28 49 1,069 +49
30MAR26 45.00 P 0.55 0.55 0.55 0.67 +0.11 28 20 1,241 +20
30MAR26 46.00 P 0.00 0.00 0.00 0.91 +0.15 28 0 2,854 0
30MAR26 47.00 P 0.98 1.00 0.98 1.19 +0.18 28 4 695 +3
30MAR26 48.00 P 0.00 0.00 0.00 1.53 +0.22 28 0 871 0
30MAR26 49.00 P 0.00 0.00 0.00 1.91 +0.24 28 0 477 0
30MAR26 50.00 P 2.20 2.20 2.15 2.37 +0.28 27 9 3,674 +2
30MAR26 52.50 P 0.00 0.00 0.00 3.82 +0.45 28 0 6,407 0
30MAR26 55.00 P 0.00 0.00 0.00 5.50 +0.39 27 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 7.40 +0.49 24 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 9.79 +0.20 26 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 12.08 +0.08 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.60 +0.58 0 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 17.07 +0.40 0 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 20.05 +0.71 51 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 22.05 +0.77 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.55 +0.18 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.46 +1.55 59 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.55 +0.32 0 0 0 0
29APR26 42.00 P 0.37 0.37 0.37 0.38 +0.03 27 2 5 +2
29APR26 43.00 P 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
29APR26 44.00 P 0.62 0.62 0.62 0.69 +0.04 27 20 45 +20
29APR26 45.00 P 0.86 0.86 0.86 0.91 +0.07 27 50 100 +50
29APR26 46.00 P 1.08 1.14 1.08 1.17 +0.08 27 152 175 +152
29APR26 47.00 P 1.35 1.41 1.35 1.47 +0.09 27 5 71 +5
29APR26 48.00 P 1.73 1.73 1.73 1.84 +0.13 27 1 103 +1
29APR26 49.00 P 2.10 2.23 2.10 2.24 +0.15 27 7 237 +7
29APR26 50.00 P 0.00 0.00 0.00 2.69 +0.17 27 0 361 0
29APR26 52.50 P 0.00 0.00 0.00 4.10 +0.30 27 0 135 0
29APR26 55.00 P 0.00 0.00 0.00 5.82 +0.35 27 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 7.80 +0.60 27 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.00 +0.41 28 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.65 +0.52 35 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.60 +0.32 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.12 +0.45 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.05 +0.71 45 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.05 +0.68 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.55 +0.18 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.42 +0.03 27 0 259 0
29JUN26 41.00 P 0.00 0.00 0.00 0.55 +0.04 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.72 +0.07 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.90 +0.06 27 0 3,004 0
29JUN26 44.00 P 0.00 0.00 0.00 1.14 +0.09 27 0 634 0
29JUN26 45.00 P 0.00 0.00 0.00 1.40 +0.10 27 0 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.71 +0.12 27 0 1,362 0
29JUN26 47.00 P 0.00 0.00 0.00 2.05 +0.15 27 0 475 0
29JUN26 48.00 P 0.00 0.00 0.00 2.43 +0.16 27 0 431 0
29JUN26 49.00 P 0.00 0.00 0.00 2.86 +0.20 27 0 236 0
29JUN26 50.00 P 3.30 3.30 3.23 3.32 +0.20 27 67 2,783 +67
29JUN26 52.50 P 0.00 0.00 0.00 4.73 +0.29 27 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 6.29 +0.22 26 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.29 +0.53 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.36 +0.51 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.65 +0.52 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.83 +0.41 28 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 17.21 +0.54 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.05 +0.71 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.12 +0.74 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.60 +0.23 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.46 +1.04 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.56 +0.33 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 +0.04 29 0 62 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.60 +0.03 29 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.75 +0.05 29 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.93 +0.07 29 0 159 0
29SEP26 41.00 P 0.00 0.00 0.00 1.13 +0.08 29 0 153 0
29SEP26 42.00 P 0.00 0.00 0.00 1.38 +0.07 29 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.67 +0.10 29 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 1.98 +0.13 29 0 322 0
29SEP26 45.00 P 0.00 0.00 0.00 2.31 +0.13 29 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.69 +0.18 29 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 3.09 +0.17 29 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 3.52 +0.19 29 0 502 0
29SEP26 49.00 P 0.00 0.00 0.00 4.01 +0.22 29 0 87 0
29SEP26 50.00 P 0.00 0.00 0.00 4.51 +0.23 30 0 293 0
29SEP26 52.50 P 0.00 0.00 0.00 5.92 +0.27 30 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 7.54 +0.32 30 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.35 +0.38 31 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.31 +0.43 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.41 +0.47 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.64 +0.51 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.89 +0.62 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.18 +0.60 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.56 +0.53 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.74 +0.37 32 0 0 0
30DEC26 40.00 P 1.23 1.28 1.23 1.22 +0.05 28 4 10 +4
30DEC26 41.00 P 0.00 0.00 0.00 1.50 +0.11 28 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 1.81 +0.17 29 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 2.12 +0.16 29 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.45 +0.16 29 0 46 0
30DEC26 45.00 P 2.66 2.66 2.66 2.79 +0.16 29 5 79 +5
30DEC26 46.00 P 0.00 0.00 0.00 3.20 +0.20 29 0 22 0
30DEC26 47.00 P 0.00 0.00 0.00 3.61 +0.20 29 0 112 0
30DEC26 48.00 P 0.00 0.00 0.00 4.06 +0.23 29 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.55 +0.24 29 0 35 0
30DEC26 50.00 P 5.10 5.10 5.10 4.86 +0.06 28 2 10 +2
30DEC26 52.50 P 0.00 0.00 0.00 6.47 +0.30 29 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 8.06 +0.35 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 9.81 +0.39 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.71 +0.44 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.74 +0.46 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.91 +0.51 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.16 +0.53 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.52 +0.58 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.78 +0.60 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.08 +0.51 34 0 0 0
TOTAL PUT 1,433 83,660 +862
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$ 20.66
09JAN26 14.50 C 0.00 0.00 0.00 6.16 -0.64 0 0 0 0
09JAN26 15.00 C 0.00 0.00 0.00 5.66 -0.69 0 0 0 0
09JAN26 15.50 C 0.00 0.00 0.00 5.16 -0.70 0 0 0 0
09JAN26 16.00 C 0.00 0.00 0.00 4.66 -0.65 0 0 0 0
09JAN26 16.50 C 0.00 0.00 0.00 4.16 -0.64 0 0 0 0
09JAN26 17.00 C 0.00 0.00 0.00 3.66 -0.67 0 0 0 0
09JAN26 17.50 C 0.00 0.00 0.00 3.16 -0.64 0 0 0 0
09JAN26 18.00 C 0.00 0.00 0.00 2.66 -0.70 0 0 0 0
09JAN26 18.50 C 0.00 0.00 0.00 2.16 -0.65 0 0 0 0
09JAN26 19.00 C 0.00 0.00 0.00 1.67 -0.68 56 0 0 0
09JAN26 19.50 C 1.18 1.18 1.18 1.18 -0.63 48 1 1 +1
09JAN26 20.00 C 0.00 0.00 0.00 0.71 -0.64 41 0 37 0
09JAN26 21.00 C 0.21 0.21 0.11 0.09 -0.37 35 792 889 +545
09JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 504 0
09JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 208 0
09JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
16JAN26 14.50 C 0.00 0.00 0.00 6.23 -0.64 130 0 0 0
16JAN26 15.00 C 0.00 0.00 0.00 5.71 -0.79 110 0 0 0
16JAN26 15.50 C 0.00 0.00 0.00 5.21 -0.71 101 0 0 0
16JAN26 16.00 C 0.00 0.00 0.00 4.79 -0.52 115 0 0 0
16JAN26 16.50 C 0.00 0.00 0.00 4.30 -0.51 106 0 0 0
16JAN26 17.00 C 0.00 0.00 0.00 3.67 -0.74 0 0 0 0
16JAN26 17.50 C 0.00 0.00 0.00 3.24 -0.64 72 0 0 0
16JAN26 18.00 C 0.00 0.00 0.00 2.67 -0.69 0 0 0 0
16JAN26 18.50 C 0.00 0.00 0.00 2.24 -0.66 52 0 0 0
16JAN26 19.00 C 0.00 0.00 0.00 1.69 -0.70 31 0 0 0
16JAN26 19.50 C 0.00 0.00 0.00 1.25 -0.64 34 0 0 0
16JAN26 20.00 C 0.00 0.00 0.00 0.83 -0.58 31 0 0 0
16JAN26 21.00 C 0.29 0.29 0.25 0.23 -0.40 28 255 253 +201
16JAN26 22.00 C 0.09 0.09 0.04 0.04 -0.15 29 86 66 +11
16JAN26 23.00 C 0.02 0.02 0.02 0.01 -0.03 34 27 37 +27
16JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
16JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.34 -0.46 137 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.66 -0.74 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.29 -0.53 109 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.79 -0.54 101 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.29 -0.58 93 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.71 -0.79 65 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.21 -0.71 59 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.79 -0.70 71 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.30 -0.51 66 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.80 -0.66 59 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.29 -0.66 50 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.78 -0.66 43 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.28 -0.65 36 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 1.81 -0.63 32 0 196 0
29JAN26 19.50 C 0.00 0.00 0.00 1.34 -0.63 27 0 318 0
29JAN26 20.00 C 1.30 1.30 0.95 0.97 -0.55 27 89 2,082 +13
29JAN26 21.00 C 0.54 0.54 0.40 0.42 -0.39 27 930 3,129 -125
29JAN26 22.00 C 0.19 0.20 0.13 0.14 -0.19 27 1,187 3,189 +590
29JAN26 23.00 C 0.07 0.07 0.04 0.04 -0.07 27 826 3,856 -566
29JAN26 24.00 C 0.02 0.02 0.02 0.01 -0.03 28 16 1,011 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.83 -0.75 68 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.34 -0.62 64 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.71 -0.79 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.25 -0.73 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.79 -0.70 43 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.36 -0.65 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.85 -0.61 40 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.30 -0.65 31 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.86 -0.64 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.39 -0.62 29 0 15 0
26FEB26 19.00 C 1.99 1.99 1.99 1.93 -0.61 26 1 17 0
26FEB26 19.50 C 0.00 0.00 0.00 1.52 -0.56 25 0 192 0
26FEB26 20.00 C 1.21 1.21 1.21 1.16 -0.51 24 3 157 +3
26FEB26 21.00 C 0.67 0.68 0.63 0.64 -0.37 24 206 2,387 +57
26FEB26 22.00 C 0.35 0.35 0.32 0.32 -0.23 25 82 3,868 -28
26FEB26 23.00 C 0.18 0.18 0.15 0.13 -0.13 24 204 1,545 +188
26FEB26 24.00 C 0.00 0.00 0.00 0.05 -0.06 24 6 835 +6
26FEB26 25.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 1,167 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.08 -0.58 92 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.84 -0.54 91 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.23 -0.75 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.71 -0.66 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.36 -0.51 77 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.86 -0.63 72 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.37 -0.57 68 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.88 -0.53 64 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.43 -0.48 64 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.90 -0.68 57 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.39 -0.59 52 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.91 -0.59 49 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.41 -0.67 45 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 4.79 -0.78 28 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 4.42 -0.65 37 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 3.92 -0.64 33 0 346 0
30MAR26 17.50 C 0.00 0.00 0.00 3.44 -0.52 31 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 2.96 -0.63 28 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.54 -0.58 27 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.13 -0.55 26 0 1,663 0
30MAR26 19.50 C 0.00 0.00 0.00 1.72 -0.54 24 0 2,011 0
30MAR26 20.00 C 1.44 1.44 1.44 1.37 -0.51 24 1 4,097 0
30MAR26 21.00 C 1.00 1.00 0.85 0.87 -0.34 24 186 3,199 +161
30MAR26 22.00 C 0.58 0.58 0.51 0.51 -0.25 24 703 4,880 +439
30MAR26 23.00 C 0.30 0.30 0.29 0.28 -0.15 24 1,251 3,078 +1,001
30MAR26 24.00 C 0.18 0.18 0.14 0.14 -0.09 24 474 2,562 +144
30MAR26 25.00 C 0.10 0.10 0.07 0.07 -0.05 25 3,150 4,150 +1,939
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 3,531 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 370 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.39 -0.59 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.97 -0.58 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.42 -0.66 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.94 -0.63 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.46 -0.61 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.00 -0.63 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.44 -0.71 24 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.98 -0.62 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.59 -0.57 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.22 -0.46 24 0 1 0
29APR26 19.50 C 1.98 1.98 1.98 1.92 -0.50 25 2 2 +2
29APR26 20.00 C 0.00 0.00 0.00 1.56 -0.49 24 0 829 0
29APR26 21.00 C 1.06 1.06 1.06 1.05 -0.37 24 10 130 +10
29APR26 22.00 C 0.68 0.68 0.68 0.67 -0.27 24 5 67 +4
29APR26 23.00 C 0.47 0.47 0.47 0.40 -0.19 24 5 75 0
29APR26 24.00 C 0.26 0.26 0.26 0.23 -0.13 24 3 513 +3
29APR26 25.00 C 0.17 0.17 0.15 0.13 -0.08 24 300 347 +265
29APR26 26.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 109 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 4,900 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.43 -0.62 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.00 -0.56 60 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.37 -0.73 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.02 -0.58 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.55 -0.53 51 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 6.90 -0.68 36 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.39 -0.69 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.97 -0.72 35 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 5.54 -0.65 36 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.05 -0.64 33 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.57 -0.63 31 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 4.10 -0.56 29 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 3.65 -0.54 27 0 542 0
29JUN26 18.00 C 3.31 3.35 3.31 3.22 -0.51 26 500 123 -453
29JUN26 18.50 C 0.00 0.00 0.00 2.82 -0.57 26 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.41 -0.57 24 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.10 -0.51 25 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 1.79 -0.47 24 0 284 0
29JUN26 21.00 C 1.47 1.47 1.29 1.26 -0.39 24 18 1,085 +4
29JUN26 22.00 C 0.00 0.00 0.00 0.85 -0.32 24 0 1,079 0
29JUN26 23.00 C 0.62 0.62 0.61 0.56 -0.24 24 58 537 -28
29JUN26 24.00 C 0.51 0.51 0.51 0.36 -0.17 24 8 572 0
29JUN26 25.00 C 0.26 0.26 0.26 0.22 -0.12 24 25 125 -25
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.08 23 0 5,360 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 3,551 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 65 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.47 -0.63 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.02 -0.58 46 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 7.55 -0.55 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.98 -0.60 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.53 -0.59 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.04 -0.65 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.54 -0.65 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.05 -0.64 29 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.61 -0.59 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.22 -0.44 29 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.65 -0.54 24 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.27 -0.49 24 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.90 -0.68 24 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.56 -0.49 24 0 485 0
29SEP26 19.50 C 2.40 2.40 2.40 2.28 -0.49 24 15 157 +15
29SEP26 20.00 C 2.09 2.14 1.95 2.00 -0.46 25 704 979 +660
29SEP26 21.00 C 1.56 1.56 1.56 1.53 -0.39 25 3 55 +1
29SEP26 22.00 C 0.00 0.00 0.00 1.16 -0.33 25 0 345 0
29SEP26 23.00 C 0.00 0.00 0.00 0.87 -0.27 25 0 517 0
29SEP26 24.00 C 0.00 0.00 0.00 0.64 -0.23 25 0 576 0
29SEP26 25.00 C 0.00 0.00 0.00 0.47 -0.18 25 0 181 0
29SEP26 26.00 C 0.00 0.00 0.00 0.34 -0.14 25 0 133 0
29SEP26 27.00 C 0.22 0.22 0.22 0.24 -0.11 25 5 316 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.09 25 0 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 -0.07 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.06 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 6.98 -0.60 33 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 6.53 -0.59 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.04 -0.65 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.62 -0.57 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.17 -0.52 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.64 -0.61 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.22 -0.49 25 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 3.75 -0.58 23 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 3.53 -0.43 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.04 -0.54 23 0 0 0
30DEC26 19.00 C 2.66 2.66 2.66 2.74 -0.44 23 4 59 -4
30DEC26 19.50 C 0.00 0.00 0.00 2.47 -0.41 24 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 2.21 -0.39 24 0 78 0
30DEC26 21.00 C 0.00 0.00 0.00 1.76 -0.35 24 0 166 0
30DEC26 22.00 C 0.00 0.00 0.00 1.40 -0.29 24 0 363 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 -0.24 24 0 129 0
30DEC26 24.00 C 0.83 0.83 0.83 0.86 -0.20 24 1 39 +1
30DEC26 25.00 C 0.00 0.00 0.00 0.66 -0.17 24 0 867 0
30DEC26 26.00 C 0.00 0.00 0.00 0.51 -0.14 24 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 -0.13 24 0 285 0
30DEC26 28.00 C 0.27 0.27 0.27 0.29 -0.10 24 50 80 +50
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.08 24 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 286 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
TOTAL CALL 12,192 134,029 +5,112
09JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
09JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
09JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
09JAN26 19.50 P 0.01 0.01 0.01 0.01 0.00 44 50 132 +5
09JAN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 259 0
09JAN26 21.00 P 0.30 0.44 0.30 0.41 +0.28 32 78 822 -8
09JAN26 22.00 P 0.00 0.00 0.00 1.35 +0.59 48 0 129 -6
09JAN26 23.00 P 0.00 0.00 0.00 2.35 +0.60 74 0 0 0
09JAN26 24.00 P 0.00 0.00 0.00 3.35 +0.63 99 0 0 0
09JAN26 25.00 P 0.00 0.00 0.00 4.35 +0.65 121 0 0 0
09JAN26 26.00 P 0.00 0.00 0.00 5.35 +0.65 142 0 0 0
09JAN26 27.00 P 0.00 0.00 0.00 6.35 +0.65 162 0 0 0
09JAN26 28.00 P 0.00 0.00 0.00 7.35 +0.63 180 0 0 0
09JAN26 29.00 P 0.00 0.00 0.00 8.35 +0.62 197 0 0 0
09JAN26 30.00 P 0.00 0.00 0.00 9.35 +0.65 214 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 10.35 +0.65 231 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 11.35 +0.65 247 0 0 0
09JAN26 33.00 P 0.00 0.00 0.00 12.35 +0.65 262 0 0 0
09JAN26 34.00 P 0.00 0.00 0.00 13.35 +0.60 276 0 0 0
16JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16JAN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
16JAN26 19.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 47 0
16JAN26 20.00 P 0.11 0.15 0.11 0.13 +0.07 29 89 369 +51
16JAN26 21.00 P 0.39 0.60 0.39 0.58 +0.29 30 50 295 +40
16JAN26 22.00 P 0.00 0.00 0.00 1.37 +0.52 29 0 25 0
16JAN26 23.00 P 0.00 0.00 0.00 2.35 +0.60 37 0 0 0
16JAN26 24.00 P 0.00 0.00 0.00 3.35 +0.57 49 0 0 0
16JAN26 25.00 P 0.00 0.00 0.00 4.35 +0.65 60 0 0 0
16JAN26 26.00 P 0.00 0.00 0.00 5.35 +0.51 71 0 0 0
16JAN26 27.00 P 0.00 0.00 0.00 6.35 +0.65 80 0 0 0
16JAN26 28.00 P 0.00 0.00 0.00 7.35 +0.63 89 0 0 0
16JAN26 29.00 P 0.00 0.00 0.00 8.35 +0.59 98 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 9.35 +0.65 107 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 10.35 +0.65 115 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 11.35 +0.65 122 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 12.35 +0.65 130 0 0 0
16JAN26 34.00 P 0.00 0.00 0.00 13.35 +0.60 137 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,140 0
29JAN26 18.50 P 0.05 0.05 0.05 0.03 +0.01 28 10 1,298 +10
29JAN26 19.00 P 0.00 0.00 0.00 0.07 +0.03 28 370 2,067 0
29JAN26 19.50 P 0.12 0.15 0.12 0.14 +0.06 27 116 3,354 +71
29JAN26 20.00 P 0.20 0.26 0.19 0.25 +0.10 26 2,849 5,138 +52
29JAN26 21.00 P 0.59 0.72 0.57 0.71 +0.26 26 225 3,523 +213
29JAN26 22.00 P 1.41 1.41 1.41 1.40 +0.42 23 2 1,980 +2
29JAN26 23.00 P 0.00 0.00 0.00 2.35 +0.59 26 0 211 0
29JAN26 24.00 P 0.00 0.00 0.00 3.44 +0.66 47 0 60 -1
29JAN26 25.00 P 0.00 0.00 0.00 4.35 +0.65 41 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 5.35 +0.51 48 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.35 +0.60 55 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.35 +0.63 61 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.35 +0.59 67 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.35 +0.65 72 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.35 +0.65 78 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.35 +0.65 83 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.36 +0.66 93 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.43 +0.68 116 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.34 +0.64 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 724 0
26FEB26 18.50 P 0.10 0.11 0.10 0.09 +0.04 24 38 470 +36
26FEB26 19.00 P 0.13 0.17 0.13 0.17 +0.08 25 553 2,732 +445
26FEB26 19.50 P 0.23 0.27 0.23 0.27 +0.12 24 522 2,304 +148
26FEB26 20.00 P 0.33 0.42 0.33 0.42 +0.15 24 49 1,999 +48
26FEB26 21.00 P 0.75 0.87 0.75 0.90 +0.31 24 36 1,364 0
26FEB26 22.00 P 0.00 0.00 0.00 1.59 +0.45 25 0 1,767 0
26FEB26 23.00 P 0.00 0.00 0.00 2.43 +0.55 26 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.44 +0.66 33 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 4.39 +0.69 35 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.35 +0.51 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.35 +0.60 40 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.35 +0.63 44 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.35 +0.59 48 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.35 +0.65 52 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.37 +0.62 61 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.35 +0.50 60 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.36 +0.66 66 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.43 +0.68 80 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.34 +0.64 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 853 0
30MAR26 15.50 P 0.04 0.04 0.04 0.01 0.00 27 7 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,012 0
30MAR26 16.50 P 0.06 0.06 0.06 0.02 +0.01 24 120 1,190 0
30MAR26 17.00 P 0.07 0.07 0.07 0.04 +0.02 24 2 1,445 +2
30MAR26 17.50 P 0.00 0.00 0.00 0.07 +0.03 24 0 2,683 0
30MAR26 18.00 P 0.13 0.13 0.13 0.12 +0.05 24 1 2,271 0
30MAR26 18.50 P 0.18 0.19 0.18 0.19 +0.08 24 155 1,522 +9
30MAR26 19.00 P 0.23 0.27 0.23 0.28 +0.10 24 34 2,379 +31
30MAR26 19.50 P 0.35 0.41 0.35 0.41 +0.13 23 153 1,887 +148
30MAR26 20.00 P 0.41 0.58 0.41 0.58 +0.18 23 123 4,377 +98
30MAR26 21.00 P 1.02 1.06 1.01 1.07 +0.30 24 51 2,979 +1
30MAR26 22.00 P 0.00 0.00 0.00 1.70 +0.38 23 0 1,275 0
30MAR26 23.00 P 0.00 0.00 0.00 2.50 +0.49 24 0 1,349 0
30MAR26 24.00 P 0.00 0.00 0.00 3.44 +0.54 27 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 4.39 +0.66 29 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.35 +0.51 29 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.35 +0.55 33 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.37 +0.65 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.38 +0.62 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.35 +0.65 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.39 +0.64 52 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.35 +0.49 50 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.36 +0.66 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.43 +0.68 66 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.34 +0.64 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 254 0
29APR26 17.50 P 0.00 0.00 0.00 0.12 +0.04 24 0 1 0
29APR26 18.00 P 0.19 0.19 0.19 0.18 +0.06 24 10 67 +10
29APR26 18.50 P 0.26 0.26 0.25 0.27 +0.09 24 300 425 +272
29APR26 19.00 P 0.34 0.37 0.34 0.37 +0.10 23 409 736 +404
29APR26 19.50 P 0.48 0.49 0.48 0.52 +0.15 23 170 397 +170
29APR26 20.00 P 0.64 0.68 0.64 0.70 +0.20 23 93 1,155 +93
29APR26 21.00 P 1.06 1.14 1.06 1.18 +0.30 23 18 74 +18
29APR26 22.00 P 0.00 0.00 0.00 1.83 +0.40 24 0 18 0
29APR26 23.00 P 0.00 0.00 0.00 2.57 +0.46 23 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 3.53 +0.55 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.40 +0.57 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.35 +0.50 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.35 +0.55 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.37 +0.65 35 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.54 +0.78 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.35 +0.65 39 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.39 +0.61 46 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.35 +0.49 45 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.36 +0.58 49 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.43 +0.68 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 141 0
29JUN26 12.50 P 0.04 0.04 0.04 0.01 0.00 29 3 67 +3
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 223 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 257 0
29JUN26 16.50 P 0.20 0.20 0.20 0.15 +0.04 23 2 1,239 +2
29JUN26 17.00 P 0.24 0.25 0.24 0.22 +0.06 24 24 1,325 +24
29JUN26 17.50 P 0.32 0.32 0.32 0.31 +0.09 23 29 857 0
29JUN26 18.00 P 0.00 0.00 0.00 0.43 +0.10 24 0 1,432 0
29JUN26 18.50 P 0.55 0.55 0.55 0.56 +0.13 23 1 1,446 0
29JUN26 19.00 P 0.66 0.70 0.66 0.72 +0.16 23 12 1,586 +12
29JUN26 19.50 P 0.82 0.82 0.82 0.91 +0.19 23 2 917 0
29JUN26 20.00 P 1.08 1.10 1.08 1.13 +0.23 23 140 1,254 +112
29JUN26 21.00 P 1.59 1.59 1.59 1.67 +0.30 22 20 347 +20
29JUN26 22.00 P 0.00 0.00 0.00 2.31 +0.37 22 0 336 0
29JUN26 23.00 P 0.00 0.00 0.00 3.09 +0.48 22 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.84 +0.37 20 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.69 +0.46 15 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 5.59 +0.55 0 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 6.60 +0.68 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.46 +0.50 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.64 +0.74 24 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.62 +0.86 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.39 +0.61 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 11.58 +0.64 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.57 +0.64 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.43 +0.68 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.54 +0.64 0 0 0 0
29SEP26 12.50 P 0.08 0.08 0.08 0.02 0.00 26 3 3 +3
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 36 0
29SEP26 15.00 P 0.19 0.19 0.19 0.14 +0.02 25 100 151 +100
29SEP26 15.50 P 0.24 0.24 0.24 0.20 +0.04 26 6 58 +6
29SEP26 16.00 P 0.30 0.31 0.30 0.27 +0.04 26 11 679 +11
29SEP26 16.50 P 0.00 0.00 0.00 0.36 +0.06 26 0 501 0
29SEP26 17.00 P 0.45 0.47 0.45 0.47 +0.08 26 34 351 +34
29SEP26 17.50 P 0.60 0.60 0.60 0.58 +0.10 25 4 450 +4
29SEP26 18.00 P 0.00 0.00 0.00 0.74 +0.13 25 0 785 0
29SEP26 18.50 P 0.00 0.00 0.00 0.93 +0.18 26 0 449 0
29SEP26 19.00 P 1.06 1.12 1.05 1.13 +0.22 26 144 468 +144
29SEP26 19.50 P 1.31 1.38 1.31 1.34 +0.24 26 99 1,197 0
29SEP26 20.00 P 1.55 1.64 1.53 1.61 +0.29 26 253 581 +169
29SEP26 21.00 P 0.00 0.00 0.00 2.18 +0.34 26 0 953 0
29SEP26 22.00 P 0.00 0.00 0.00 2.83 +0.34 27 0 695 0
29SEP26 23.00 P 0.00 0.00 0.00 3.56 +0.39 27 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.36 +0.44 28 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 5.17 +0.45 28 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 6.11 +0.53 30 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 6.99 +0.54 30 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.99 +0.77 33 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.97 +0.77 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.70 +0.58 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.75 +0.47 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.77 +0.72 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.66 +0.64 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.70 +0.63 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.65 +0.59 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 +0.04 25 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 +0.05 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 +0.06 25 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 +0.08 25 0 52 0
30DEC26 16.50 P 0.46 0.48 0.45 0.46 +0.08 25 93 372 +93
30DEC26 17.00 P 0.00 0.00 0.00 0.60 +0.12 25 0 116 0
30DEC26 17.50 P 0.75 0.75 0.75 0.74 +0.14 25 1 57 0
30DEC26 18.00 P 0.88 0.88 0.88 0.88 +0.14 25 1 135 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.10 +0.22 25 0 84 0
30DEC26 19.00 P 1.29 1.29 1.29 1.30 +0.21 25 5 410 +5
30DEC26 19.50 P 0.00 0.00 0.00 1.53 +0.24 25 0 28 0
30DEC26 20.00 P 1.78 1.81 1.78 1.70 +0.19 24 94 226 +94
30DEC26 21.00 P 2.25 2.40 2.25 2.34 +0.32 26 12 158 +12
30DEC26 22.00 P 0.00 0.00 0.00 2.97 +0.36 26 0 216 0
30DEC26 23.00 P 0.00 0.00 0.00 3.70 +0.42 26 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.48 +0.47 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.31 +0.51 27 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 6.19 +0.55 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.07 +0.54 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.99 +0.54 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.97 +0.76 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.84 +0.63 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.80 +0.52 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.77 +0.56 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.72 +0.69 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.70 +0.63 34 0 0 0
TOTAL PUT 7,776 95,565 +3,211
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$ 0.39
30MAR26 0.05 C 0.00 0.00 0.00 0.34 -0.01 350 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.18 -0.02 0 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.13 -0.02 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.06 -0.01 61 0 5 0
30MAR26 0.40 C 0.03 0.03 0.03 0.04 -0.01 65 23 848 +23
30MAR26 0.45 C 0.00 0.00 0.00 0.02 -0.01 59 0 103 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 112 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 69 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 79 0 74 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 96 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 110 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 131 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 136 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 140 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 144 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.34 -0.01 239 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.19 -0.02 76 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.15 -0.01 73 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.11 -0.02 63 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.09 -0.01 72 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.05 -0.01 69 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.04 0.00 71 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.03 0.00 71 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.02 0.00 67 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
TOTAL CALL 23 1,997 +23
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 87 0 139 0
30MAR26 0.30 P 0.01 0.01 0.01 0.02 0.00 80 7 43 +7
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 64 0 598 0
30MAR26 0.40 P 0.00 0.00 0.00 0.06 +0.01 69 0 999 0
30MAR26 0.45 P 0.00 0.00 0.00 0.10 +0.01 77 0 517 0
30MAR26 0.50 P 0.15 0.15 0.15 0.14 +0.02 79 16 531 +16
30MAR26 0.55 P 0.00 0.00 0.00 0.18 +0.02 74 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.23 +0.02 85 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.28 +0.02 95 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.33 +0.02 103 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.38 +0.02 111 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.43 +0.02 118 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.48 +0.02 125 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.54 +0.02 153 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.59 +0.02 159 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.64 +0.02 165 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.69 +0.02 170 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.74 +0.02 175 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.79 +0.02 179 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 +0.01 66 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.08 +0.01 68 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.11 +0.01 65 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.15 +0.01 67 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.19 +0.01 66 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.23 +0.01 61 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.28 +0.02 68 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.33 +0.02 75 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.38 +0.02 80 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.43 +0.02 85 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.48 +0.02 90 0 0 0
TOTAL PUT 23 6,412 +23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.98
29JAN26 8.75 C 0.00 0.00 0.00 4.24 -0.22 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.99 -0.22 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.73 -0.21 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.49 -0.30 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.25 -0.21 47 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.99 -0.20 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.49 -0.20 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.01 -0.27 35 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.53 -0.25 33 0 47 0
29JAN26 12.00 C 1.05 1.05 1.05 1.06 -0.17 29 15 55 +15
29JAN26 12.50 C 0.68 0.68 0.68 0.69 -0.15 31 3 107 0
29JAN26 13.00 C 0.46 0.46 0.40 0.40 -0.14 31 18 401 0
29JAN26 13.50 C 0.21 0.21 0.20 0.21 -0.09 31 5 637 -1
29JAN26 14.00 C 0.12 0.12 0.11 0.10 -0.05 32 28 326 +2
29JAN26 14.50 C 0.06 0.06 0.06 0.04 -0.03 31 16 439 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.27 -0.21 45 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.02 -0.20 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.77 -0.21 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.53 -0.26 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.25 -0.24 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.03 -0.21 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.54 -0.17 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.06 -0.24 29 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.62 -0.23 30 0 31 0
26FEB26 12.00 C 1.25 1.25 1.24 1.20 -0.14 29 44 108 +2
26FEB26 12.50 C 0.00 0.00 0.00 0.85 -0.16 29 0 339 0
26FEB26 13.00 C 0.59 0.59 0.59 0.61 -0.07 31 1 257 0
26FEB26 13.50 C 0.00 0.00 0.00 0.38 -0.07 29 0 149 0
26FEB26 14.00 C 0.00 0.00 0.00 0.24 -0.06 30 0 291 0
26FEB26 14.50 C 0.17 0.17 0.17 0.15 -0.03 31 20 329 +20
26FEB26 15.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 394 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 32 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 33 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.28 -0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.06 -0.19 40 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.79 -0.19 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.55 -0.32 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.31 -0.21 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.10 -0.14 36 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.60 -0.24 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.22 -0.08 36 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.72 -0.26 29 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 1.37 -0.15 30 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.03 -0.15 29 0 182 0
30MAR26 13.00 C 0.78 0.78 0.78 0.78 -0.12 30 5 121 -5
30MAR26 13.50 C 0.65 0.65 0.55 0.57 -0.10 30 11 111 +2
30MAR26 14.00 C 0.00 0.00 0.00 0.41 -0.10 31 0 178 0
30MAR26 14.50 C 0.00 0.00 0.00 0.28 -0.08 30 0 52 0
30MAR26 15.00 C 0.25 0.25 0.25 0.19 -0.06 30 2 50 +2
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.05 30 0 82 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.32 -0.34 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.08 -0.19 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.83 -0.23 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.55 -0.32 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.36 -0.27 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.12 -0.17 31 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.66 -0.18 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.26 -0.13 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.78 -0.20 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.46 -0.15 29 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.17 -0.14 30 0 403 0
29APR26 13.00 C 0.91 0.91 0.91 0.92 -0.12 30 15 26 +15
29APR26 13.50 C 0.00 0.00 0.00 0.71 -0.10 30 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.54 -0.10 31 0 27 0
29APR26 14.50 C 0.00 0.00 0.00 0.39 -0.09 30 0 30 0
29APR26 15.00 C 0.34 0.34 0.32 0.28 -0.07 30 3 63 +3
29APR26 15.50 C 0.00 0.00 0.00 0.20 -0.06 30 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 39 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.38 -0.28 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.12 -0.17 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.90 -0.25 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.66 -0.23 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.43 -0.20 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.22 -0.20 31 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.76 -0.23 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.37 -0.13 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.98 -0.19 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.66 -0.17 29 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.37 -0.15 30 0 89 0
29JUN26 13.00 C 0.00 0.00 0.00 1.12 -0.13 30 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.90 -0.12 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.71 -0.11 30 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.55 -0.10 29 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 -0.09 29 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 -0.07 29 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 -0.05 29 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.05 29 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.38 -0.28 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.14 -0.24 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.92 -0.25 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.68 -0.25 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.46 -0.23 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.24 -0.24 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.82 -0.22 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.43 -0.17 28 0 0 0
29SEP26 11.50 C 2.05 2.05 2.05 2.10 -0.17 29 1 6 +1
29SEP26 12.00 C 0.00 0.00 0.00 1.80 -0.15 29 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.54 -0.14 30 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 -0.12 30 0 72 0
29SEP26 13.50 C 0.00 0.00 0.00 1.10 -0.12 30 0 37 0
29SEP26 14.00 C 0.00 0.00 0.00 0.93 -0.11 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.78 -0.10 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.67 -0.08 31 0 7 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.08 31 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 -0.06 31 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.05 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.05 31 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.04 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.03 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.38 -0.33 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.14 -0.30 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.92 -0.29 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.68 -0.30 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.46 -0.29 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.28 -0.23 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.88 -0.17 27 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.54 -0.18 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.23 -0.15 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.95 -0.14 28 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.76 -0.07 30 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.48 -0.12 29 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.28 -0.11 29 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.10 -0.11 29 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 0.95 -0.11 29 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.81 -0.12 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.74 -0.05 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 -0.08 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.53 -0.06 30 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 -0.06 30 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.05 30 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.04 30 0 17 0
TOTAL CALL 187 8,269 +56
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
29JAN26 11.50 P 0.04 0.04 0.04 0.03 +0.01 33 1 265 -1
29JAN26 12.00 P 0.06 0.08 0.06 0.08 +0.02 32 15 527 +5
29JAN26 12.50 P 0.20 0.20 0.20 0.19 +0.05 31 3 830 +3
29JAN26 13.00 P 0.31 0.41 0.31 0.40 +0.10 31 7 1,058 +7
29JAN26 13.50 P 0.72 0.72 0.72 0.72 +0.14 32 15 542 0
29JAN26 14.00 P 0.00 0.00 0.00 1.13 +0.17 35 0 295 0
29JAN26 14.50 P 0.00 0.00 0.00 1.56 +0.16 34 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 2.04 +0.16 37 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.55 +0.17 47 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.05 +0.16 53 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.55 +0.18 59 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.05 +0.16 65 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.54 +0.23 67 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.04 +0.23 72 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.54 +0.19 77 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.04 +0.23 82 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 +0.03 31 0 204 0
26FEB26 12.00 P 0.18 0.18 0.18 0.19 +0.05 30 2 259 +2
26FEB26 12.50 P 0.00 0.00 0.00 0.34 +0.06 30 0 681 0
26FEB26 13.00 P 0.56 0.56 0.56 0.56 +0.09 29 1 913 +1
26FEB26 13.50 P 0.00 0.00 0.00 0.84 +0.12 29 0 454 0
26FEB26 14.00 P 1.24 1.24 1.24 1.22 +0.14 30 1 155 +1
26FEB26 14.50 P 0.00 0.00 0.00 1.64 +0.16 32 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.08 +0.20 32 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.56 +0.16 35 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.05 +0.16 38 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.55 +0.18 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.07 +0.18 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.54 +0.14 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.04 +0.14 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.54 +0.16 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 147 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 238 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 192 0
30MAR26 12.00 P 0.29 0.30 0.29 0.30 +0.03 29 22 435 +20
30MAR26 12.50 P 0.49 0.49 0.49 0.48 +0.06 30 6 199 0
30MAR26 13.00 P 0.00 0.00 0.00 0.72 +0.08 30 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 1.01 +0.09 30 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.30 +0.06 28 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 1.75 +0.12 32 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.11 +0.08 28 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.58 +0.11 30 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.05 +0.14 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.55 +0.18 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.07 +0.18 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.54 +0.14 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.04 +0.14 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.54 +0.16 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.04 +0.23 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.54 +0.23 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.03 +0.22 51 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29APR26 10.50 P 0.07 0.07 0.07 0.08 +0.01 29 10 10 +10
29APR26 11.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 15 0
29APR26 11.50 P 0.00 0.00 0.00 0.25 +0.03 29 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.39 +0.04 29 0 80 0
29APR26 12.50 P 0.00 0.00 0.00 0.58 +0.06 29 0 310 0
29APR26 13.00 P 0.00 0.00 0.00 0.82 +0.07 30 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.11 +0.09 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.45 +0.10 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.85 +0.13 32 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 2.23 +0.20 31 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.66 +0.13 32 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.11 +0.20 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.58 +0.13 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.07 +0.18 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.54 +0.14 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 +0.02 29 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 +0.03 28 0 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.61 +0.05 28 0 371 0
29JUN26 12.50 P 0.00 0.00 0.00 0.82 +0.06 28 0 89 0
29JUN26 13.00 P 0.00 0.00 0.00 1.08 +0.08 28 0 97 0
29JUN26 13.50 P 0.00 0.00 0.00 1.37 +0.10 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.70 +0.12 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.09 +0.14 29 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.46 +0.14 28 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.90 +0.17 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.33 +0.17 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.78 +0.20 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.22 +0.20 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.68 +0.18 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.15 +0.22 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.62 +0.23 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.05 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.55 +0.21 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 +0.02 31 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 +0.01 30 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 +0.02 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.03 31 0 76 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 +0.03 30 0 51 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 +0.05 30 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 +0.08 31 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 +0.09 31 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 +0.09 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 +0.10 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.74 +0.11 32 0 115 0
29SEP26 14.00 P 2.03 2.03 2.03 2.07 +0.12 32 15 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 +0.13 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.80 +0.14 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.20 +0.15 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.62 +0.17 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.04 +0.16 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.49 +0.18 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.94 +0.19 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.41 +0.19 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.88 +0.19 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.36 +0.20 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.84 +0.22 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.02 30 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.03 29 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 +0.03 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 +0.05 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 +0.08 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 +0.08 30 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.04 +0.09 30 0 57 0
30DEC26 12.50 P 0.00 0.00 0.00 1.29 +0.10 30 0 21 0
30DEC26 13.00 P 0.00 0.00 0.00 1.56 +0.11 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.86 +0.11 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.19 +0.12 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.54 +0.14 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.90 +0.13 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.29 +0.15 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.70 +0.16 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.12 +0.16 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.55 +0.17 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.00 +0.18 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.46 +0.21 35 0 0 0
TOTAL PUT 98 12,872 +48
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$ 13.72
29JAN26 8.75 C 0.00 0.00 0.00 4.99 -0.10 74 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.74 -0.01 69 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.49 -0.01 64 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.24 0.00 59 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.04 -0.04 85 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.74 -0.01 50 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.24 -0.01 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.74 -0.01 31 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.24 -0.01 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.80 +0.04 42 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.25 -0.01 20 0 12 0
29JAN26 13.00 C 0.00 0.00 0.00 0.82 -0.03 24 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.47 -0.02 25 0 126 0
29JAN26 14.00 C 0.30 0.30 0.23 0.25 -0.01 26 20 887 +20
29JAN26 14.50 C 0.10 0.10 0.10 0.11 -0.01 26 3 373 0
29JAN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 223 0
29JAN26 15.50 C 0.02 0.02 0.02 0.02 0.00 29 3 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.51 -0.01 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.04 -0.08 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.35 +0.07 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.80 -0.07 24 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.35 -0.06 23 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.95 -0.03 23 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.63 -0.01 23 0 274 0
26FEB26 14.00 C 0.41 0.41 0.41 0.42 0.00 25 15 682 +15
26FEB26 14.50 C 0.23 0.23 0.23 0.24 -0.01 25 45 309 +30
26FEB26 15.00 C 0.00 0.00 0.00 0.13 0.00 25 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 27 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
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 6.02 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.77 -0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.52 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.28 -0.01 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.03 -0.06 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.78 -0.01 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.53 -0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.04 -0.08 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.77 -0.03 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.37 +0.03 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.93 +0.06 28 0 9 0
30MAR26 12.50 C 1.45 1.45 1.45 1.47 -0.04 24 1 46 -1
30MAR26 13.00 C 0.00 0.00 0.00 1.10 -0.03 24 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.79 -0.02 24 0 332 0
30MAR26 14.00 C 0.00 0.00 0.00 0.55 0.00 24 0 105 0
30MAR26 14.50 C 0.00 0.00 0.00 0.40 +0.04 25 0 38 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 122 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 113 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 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 30 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 20.00 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 4.28 -0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.04 -0.15 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.80 0.00 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.32 -0.03 22 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.85 -0.08 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.40 +0.02 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.97 -0.06 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.57 -0.01 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.22 -0.02 24 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.72 +0.04 26 0 0 0
29APR26 14.50 C 0.50 0.50 0.50 0.51 0.00 25 15 30 +15
29APR26 15.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 25 0
29APR26 15.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 13 0
29APR26 16.00 C 0.20 0.20 0.20 0.18 +0.02 26 2 2 +2
29APR26 16.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 +0.01 27 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 5.07 -0.02 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.82 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.58 -0.01 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.34 -0.01 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.09 -0.10 26 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.82 -0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.35 -0.05 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.90 -0.04 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.48 -0.04 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.06 -0.04 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.68 -0.05 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.35 -0.03 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.08 -0.02 25 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.84 +0.01 25 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.65 +0.01 26 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 0.00 26 0 106 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 0.00 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 0.00 26 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 0.00 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 0.00 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 0.06 +0.01 27 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 0.03 +0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.07 -0.02 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.82 -0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.58 -0.04 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.34 -0.11 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.09 -0.10 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.85 -0.04 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.39 -0.07 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.96 -0.04 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.57 -0.02 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.19 -0.01 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.88 -0.01 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.60 0.00 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.35 0.00 27 0 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.13 0.00 28 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 0.95 0.00 28 0 33 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 0.00 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 0.00 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 0.00 28 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 0.00 28 0 5 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 +0.01 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 0.00 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.60 -0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.37 -0.08 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.14 -0.05 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.92 -0.01 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.49 -0.01 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.09 -0.01 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.73 0.00 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.32 0.00 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 0.00 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.81 +0.05 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.52 0.00 26 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.31 0.00 27 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 0.00 27 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.96 0.00 27 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 0.00 27 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 +0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 +0.01 27 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 0.00 27 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 0.00 27 0 20 0
TOTAL CALL 104 5,759 +81
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 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 29 0 140 0
29JAN26 12.50 P 0.04 0.04 0.04 0.03 0.00 27 3 171 0
29JAN26 13.00 P 0.09 0.10 0.09 0.10 +0.01 27 12 750 +7
29JAN26 13.50 P 0.23 0.26 0.23 0.25 +0.01 26 36 1,201 +6
29JAN26 14.00 P 0.46 0.46 0.46 0.52 +0.02 27 4 58 -4
29JAN26 14.50 P 0.00 0.00 0.00 0.89 +0.03 28 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 1.34 +0.01 32 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.82 +0.01 37 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.35 +0.08 49 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.83 +0.02 52 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.38 +0.11 67 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.83 -0.01 64 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.33 +0.01 70 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.90 +0.04 89 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.33 -0.01 81 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 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 0.10 +0.01 25 0 61 0
26FEB26 13.00 P 0.21 0.21 0.21 0.21 +0.01 25 26 247 +26
26FEB26 13.50 P 0.35 0.39 0.35 0.39 +0.02 25 120 320 +12
26FEB26 14.00 P 0.00 0.00 0.00 0.65 +0.03 25 0 531 0
26FEB26 14.50 P 0.00 0.00 0.00 1.00 +0.04 26 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.40 +0.02 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.85 +0.02 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.35 +0.04 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.83 +0.02 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.38 +0.11 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.83 -0.01 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.33 +0.01 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.90 +0.04 61 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.36 +0.02 61 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 0.05 +0.01 26 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 379 0
30MAR26 12.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 196 0
30MAR26 13.00 P 0.30 0.34 0.28 0.33 +0.04 25 4 344 +2
30MAR26 13.50 P 0.51 0.51 0.51 0.53 +0.05 25 30 1,216 +30
30MAR26 14.00 P 0.00 0.00 0.00 0.79 +0.08 26 0 316 0
30MAR26 14.50 P 0.00 0.00 0.00 1.11 +0.04 26 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.49 +0.11 27 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.92 +0.03 28 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.37 +0.01 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.84 -0.01 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.38 +0.11 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.83 -0.01 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.33 +0.01 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.90 +0.04 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.36 +0.02 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.78 +0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.28 +0.01 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 0.05 +0.01 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.42 +0.02 25 0 9 0
29APR26 13.50 P 0.59 0.59 0.59 0.63 +0.03 26 15 34 +15
29APR26 14.00 P 0.00 0.00 0.00 0.89 +0.03 26 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.20 +0.03 26 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.55 +0.07 26 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.96 +0.01 27 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.40 +0.04 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.84 -0.04 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.38 +0.03 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.83 -0.01 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.33 +0.01 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.90 +0.04 44 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 0.04 +0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.01 26 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 1,683 0
29JUN26 12.50 P 0.00 0.00 0.00 0.53 +0.01 26 0 47 0
29JUN26 13.00 P 0.00 0.00 0.00 0.75 +0.02 27 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 1.00 +0.02 27 0 172 0
29JUN26 14.00 P 0.00 0.00 0.00 1.29 +0.02 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.59 -0.02 26 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 1.95 +0.01 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.33 0.00 27 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.77 +0.03 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 +0.07 29 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 4.10 +0.04 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.58 +0.03 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.06 +0.02 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.55 +0.03 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.02 +0.01 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.53 +0.06 36 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 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 0.15 +0.01 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 0.00 29 0 24 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 +0.01 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 +0.01 29 0 32 0
29SEP26 12.00 P 0.00 0.00 0.00 0.62 0.00 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.82 +0.01 29 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 1.05 +0.01 29 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 1.31 +0.01 29 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 1.60 +0.01 30 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.92 +0.01 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.27 +0.01 30 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.64 +0.01 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.04 +0.02 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.45 +0.01 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 +0.01 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.33 +0.02 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.78 +0.01 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.25 +0.01 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.73 +0.02 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 0.00 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.01 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 0.00 27 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 0.00 28 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 +0.01 28 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 +0.01 28 0 12 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 +0.01 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 +0.01 28 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 1.71 +0.01 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.03 +0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 +0.01 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.74 +0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.13 +0.02 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.53 +0.02 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 +0.08 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.38 +0.07 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.84 +0.07 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.25 +0.01 31 0 0 0
TOTAL PUT 250 12,326 +94
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$ 12.97
29JAN26 8.00 C 0.00 0.00 0.00 4.97 +0.17 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.72 +0.16 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.47 +0.17 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.22 +0.16 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.98 +0.17 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.72 +0.16 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.47 +0.16 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.24 +0.18 47 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.97 +0.15 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.47 +0.14 0 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.98 +0.15 0 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 1.49 +0.17 0 0 662 0
29JAN26 12.00 C 0.94 0.98 0.94 1.01 +0.15 21 200 480 -56
29JAN26 12.50 C 0.57 0.57 0.57 0.61 +0.12 24 20 445 -20
29JAN26 13.00 C 0.27 0.31 0.27 0.31 +0.07 24 114 743 +112
29JAN26 13.50 C 0.11 0.11 0.11 0.13 +0.03 24 15 1,502 0
29JAN26 14.00 C 0.04 0.04 0.04 0.04 +0.01 24 100 234 +100
29JAN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.72 +0.16 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.47 +0.17 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.23 +0.07 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.98 +0.15 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.73 +0.13 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.48 +0.14 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.99 +0.15 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.51 +0.18 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.02 +0.15 21 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.55 +0.15 23 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 1.10 +0.14 21 0 128 0
26FEB26 12.50 C 0.00 0.00 0.00 0.74 +0.11 22 0 491 0
26FEB26 13.00 C 0.43 0.43 0.42 0.44 +0.06 22 56 1,151 0
26FEB26 13.50 C 0.00 0.00 0.00 0.25 +0.05 22 0 18 0
26FEB26 14.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 80 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.57 +0.24 83 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.26 +0.22 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.02 +0.19 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.77 +0.22 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.52 +0.21 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.27 +0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.98 +0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.73 +0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.49 +0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.30 +0.14 43 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 4.00 +0.17 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.77 +0.13 0 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 3.53 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.30 +0.17 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.03 +0.13 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.55 +0.14 23 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 2.07 +0.13 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.62 +0.12 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.22 +0.11 23 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.90 +0.11 24 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.61 +0.08 23 0 174 0
30MAR26 13.50 C 0.00 0.00 0.00 0.41 +0.07 24 0 194 0
30MAR26 14.00 C 0.00 0.00 0.00 0.26 +0.05 24 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 20 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.03 +0.18 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.78 +0.14 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.53 +0.15 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.30 +0.17 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.08 +0.18 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.55 +0.14 22 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.08 +0.14 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.62 +0.11 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.25 +0.13 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.92 +0.12 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.64 +0.09 24 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.44 +0.08 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.30 +0.07 25 0 3 0
29APR26 14.50 C 0.00 0.00 0.00 0.19 +0.05 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.27 +0.20 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.02 +0.16 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.77 +0.21 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.53 +0.22 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.30 +0.14 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.03 +0.18 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.78 +0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.53 +0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.30 +0.17 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.08 +0.18 31 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.56 +0.15 23 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.10 +0.12 23 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.69 +0.14 24 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.32 +0.11 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.99 +0.08 23 0 405 0
29JUN26 13.00 C 0.00 0.00 0.00 0.74 +0.07 23 0 206 0
29JUN26 13.50 C 0.00 0.00 0.00 0.54 +0.05 23 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 0.41 +0.06 24 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 +0.06 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 +0.04 24 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.02 +0.16 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.77 +0.21 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.53 +0.22 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.30 +0.14 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.03 +0.13 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.78 +0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.53 +0.15 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.30 +0.17 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.08 +0.18 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.59 +0.14 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.17 +0.13 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.77 +0.12 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.46 +0.11 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 +0.10 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.96 +0.09 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.77 +0.08 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 +0.06 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.48 +0.03 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29SEP26 16.00 C 0.23 0.23 0.23 0.24 +0.03 25 15 15 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.53 +0.22 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.30 +0.14 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.04 +0.14 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.80 +0.16 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.56 +0.18 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.33 +0.20 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.10 +0.19 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.68 +0.19 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.23 +0.12 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.97 +0.17 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.66 +0.14 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.36 +0.13 23 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 1.14 +0.12 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.95 +0.11 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.78 +0.07 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 +0.05 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 +0.05 24 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.05 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 +0.05 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 +0.05 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
TOTAL CALL 520 9,818 +151
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 360 0
29JAN26 11.50 P 0.03 0.03 0.03 0.01 -0.01 26 3 1,540 -3
29JAN26 12.00 P 0.05 0.05 0.05 0.04 -0.03 25 8 339 0
29JAN26 12.50 P 0.14 0.15 0.14 0.11 -0.09 23 26 438 +26
29JAN26 13.00 P 0.36 0.36 0.36 0.30 -0.14 23 1 127 +1
29JAN26 13.50 P 0.00 0.00 0.00 0.65 -0.16 25 0 65 0
29JAN26 14.00 P 0.00 0.00 0.00 1.09 -0.17 29 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.57 -0.18 35 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.07 -0.18 42 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.57 -0.18 49 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.07 -0.18 56 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.57 -0.18 62 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.03 -0.22 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.57 -0.18 74 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 110 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 1,612 0
26FEB26 12.00 P 0.11 0.11 0.11 0.10 -0.05 23 28 493 -28
26FEB26 12.50 P 0.24 0.24 0.24 0.23 -0.08 23 105 191 +105
26FEB26 13.00 P 0.48 0.48 0.48 0.45 -0.10 23 1 196 +1
26FEB26 13.50 P 0.00 0.00 0.00 0.76 -0.13 24 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 1.14 -0.15 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.59 -0.17 27 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.07 -0.18 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.58 -0.17 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.07 -0.18 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.58 -0.17 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.07 -0.20 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.58 -0.17 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 290 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 380 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 50 0
30MAR26 11.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 44 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 -0.04 25 0 155 0
30MAR26 12.50 P 0.00 0.00 0.00 0.37 -0.06 25 0 86 0
30MAR26 13.00 P 0.00 0.00 0.00 0.60 -0.08 25 0 308 0
30MAR26 13.50 P 0.00 0.00 0.00 0.89 -0.10 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.25 -0.13 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.67 -0.14 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.12 -0.16 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.59 -0.16 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.07 -0.18 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.58 -0.17 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.07 -0.21 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.58 -0.20 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 6 0
29APR26 10.50 P 0.08 0.08 0.08 0.07 -0.02 25 10 62 +10
29APR26 11.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.25 -0.04 25 0 4 0
29APR26 12.00 P 0.00 0.00 0.00 0.41 -0.06 25 0 24 0
29APR26 12.50 P 0.00 0.00 0.00 0.63 -0.07 25 0 115 0
29APR26 13.00 P 0.95 0.95 0.95 0.92 -0.07 25 7 13 +7
29APR26 13.50 P 0.00 0.00 0.00 1.21 -0.13 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.63 -0.12 26 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.05 -0.10 26 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.49 -0.12 27 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 2.98 -0.12 30 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.42 -0.16 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.89 -0.17 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.40 -0.13 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.88 -0.13 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 24 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.03 24 0 1,247 0
29JUN26 11.00 P 0.00 0.00 0.00 0.23 -0.03 25 0 1,576 0
29JUN26 11.50 P 0.00 0.00 0.00 0.36 -0.04 24 0 1,500 0
29JUN26 12.00 P 0.56 0.56 0.53 0.53 -0.06 24 6 206 +6
29JUN26 12.50 P 0.77 0.78 0.77 0.75 -0.08 24 19 419 +7
29JUN26 13.00 P 1.10 1.10 1.10 1.05 -0.08 25 7 15 +7
29JUN26 13.50 P 0.00 0.00 0.00 1.36 -0.11 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.73 -0.11 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.13 -0.11 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.57 -0.12 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.01 -0.13 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.47 -0.11 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.92 -0.14 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.41 -0.12 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.91 -0.11 30 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 0.01 -0.01 23 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.02 25 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 -0.03 25 2,000 2,000 +1,995
29SEP26 10.50 P 0.25 0.25 0.25 0.24 -0.05 25 50 53 +42
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.07 25 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 -0.08 25 0 0 0
29SEP26 12.00 P 0.77 0.77 0.77 0.72 -0.08 25 50 7 -43
29SEP26 12.50 P 0.00 0.00 0.00 0.96 -0.10 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.24 -0.13 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.56 -0.12 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.91 -0.11 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.30 -0.13 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.71 -0.13 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.14 -0.15 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.59 -0.14 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.06 -0.13 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.53 -0.10 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.99 -0.08 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.01 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.02 24 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.03 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.07 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 -0.08 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.08 -0.09 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.36 -0.10 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.67 -0.12 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.95 -0.17 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 -0.15 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.78 -0.13 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.20 -0.13 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.64 -0.16 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.10 -0.14 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.57 -0.13 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.03 -0.13 30 0 0 0
TOTAL PUT 2,321 17,908 +2,133
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$ 4.74
29JAN26 2.80 C 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.85 +0.02 93 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.75 +0.04 87 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.55 +0.01 75 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.35 +0.05 64 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.15 +0.05 54 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.85 +0.04 39 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.76 +0.04 45 0 595 0
29JAN26 4.10 C 0.64 0.64 0.64 0.65 +0.02 29 10 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.55 +0.02 25 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.46 +0.04 29 0 161 0
29JAN26 4.40 C 0.26 0.31 0.26 0.37 +0.04 28 105 891 -5
29JAN26 4.50 C 0.26 0.27 0.18 0.28 +0.03 25 19 1,523 +3
29JAN26 4.60 C 0.17 0.17 0.14 0.21 +0.03 26 17 1,818 0
29JAN26 4.70 C 0.10 0.15 0.10 0.15 +0.02 26 456 3,235 +140
29JAN26 4.80 C 0.09 0.11 0.09 0.11 +0.02 28 129 3,621 -86
29JAN26 4.90 C 0.04 0.04 0.04 0.07 +0.01 28 1 6,142 +1
29JAN26 5.00 C 0.03 0.03 0.03 0.04 0.00 26 30 1,591 0
29JAN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 32 0 328 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 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 1.85 +0.02 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.46 +0.01 50 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.16 +0.03 38 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.06 +0.01 34 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.96 +0.02 31 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.86 +0.04 27 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.76 +0.04 24 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.67 +0.04 27 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.57 +0.04 23 0 9 0
26FEB26 4.30 C 0.00 0.00 0.00 0.48 +0.03 23 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.40 +0.04 24 0 154 0
26FEB26 4.50 C 0.32 0.33 0.32 0.33 +0.04 25 5 1,114 +2
26FEB26 4.60 C 0.18 0.18 0.18 0.26 +0.03 24 10 879 -10
26FEB26 4.70 C 0.00 0.00 0.00 0.20 +0.03 24 0 245 0
26FEB26 4.80 C 0.00 0.00 0.00 0.16 +0.03 25 0 1,297 0
26FEB26 4.90 C 0.00 0.00 0.00 0.12 +0.02 25 0 365 0
26FEB26 5.00 C 0.05 0.09 0.05 0.09 +0.02 25 70 1,551 +5
26FEB26 5.25 C 0.03 0.04 0.03 0.04 +0.01 26 85 469 +63
26FEB26 5.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 80 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 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
30MAR26 2.60 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.06 +0.03 50 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.86 +0.03 40 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.76 +0.02 33 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.56 +0.02 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.36 +0.04 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.26 +0.02 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.07 +0.02 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.97 +0.03 24 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.88 +0.05 27 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.78 +0.04 24 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.68 +0.05 21 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.60 +0.02 23 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.52 +0.04 24 0 5,557 0
30MAR26 4.40 C 0.00 0.00 0.00 0.44 +0.03 23 0 4,092 0
30MAR26 4.50 C 0.31 0.37 0.31 0.37 +0.04 23 5 2,045 0
30MAR26 4.60 C 0.22 0.22 0.22 0.31 +0.04 24 5 1,561 0
30MAR26 4.70 C 0.21 0.21 0.21 0.25 +0.03 23 30 3,965 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 +0.03 24 0 2,393 0
30MAR26 4.90 C 0.00 0.00 0.00 0.17 +0.03 25 0 4,229 0
30MAR26 5.00 C 0.09 0.12 0.09 0.14 +0.03 25 323 1,024 +246
30MAR26 5.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 743 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 661 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 173 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 615 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.28 +0.04 30 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.18 +0.02 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.08 +0.03 24 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.98 +0.03 22 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.89 +0.03 23 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.80 +0.03 24 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.63 +0.04 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.55 +0.03 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.47 +0.04 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.34 +0.03 23 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.29 +0.03 23 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.24 +0.02 23 0 41 0
29APR26 4.90 C 0.00 0.00 0.00 0.20 +0.02 23 0 44 0
29APR26 5.00 C 0.14 0.14 0.14 0.16 +0.01 23 25 55 +25
29APR26 5.25 C 0.10 0.10 0.10 0.10 +0.01 24 20 80 +20
29APR26 5.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 126 0
29APR26 5.75 C 0.04 0.04 0.04 0.03 0.00 24 30 30 +30
29APR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 34 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.88 +0.02 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.78 +0.02 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.68 +0.04 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.58 +0.04 25 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.49 +0.03 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.40 +0.06 34 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.29 +0.04 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.20 +0.04 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.10 +0.04 25 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.01 +0.04 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.92 +0.04 25 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 +0.03 23 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.73 +0.02 22 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.66 +0.03 23 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.59 +0.07 24 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.51 +0.06 23 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 +0.04 23 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 +0.04 23 500 800 +500
29JUN26 4.70 C 0.00 0.00 0.00 0.32 +0.03 22 500 610 +500
29JUN26 4.80 C 0.25 0.25 0.22 0.27 +0.03 22 55 319 +5
29JUN26 4.90 C 0.00 0.00 0.00 0.23 +0.03 22 0 387 0
29JUN26 5.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 338 0
29JUN26 5.25 C 0.00 0.00 0.00 0.12 +0.02 23 0 84 0
29JUN26 5.50 C 0.09 0.09 0.09 0.07 +0.02 22 20 265 +20
29JUN26 5.75 C 0.05 0.05 0.05 0.04 +0.01 23 30 120 +15
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 38 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.88 +0.02 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.78 +0.02 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.68 +0.03 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.58 +0.03 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.49 +0.01 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.40 +0.05 30 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.30 +0.05 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.20 +0.04 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.10 +0.04 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 +0.05 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.92 +0.04 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.83 +0.02 22 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.76 +0.04 23 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 +0.04 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 +0.02 22 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 +0.04 23 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 +0.04 22 3 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.41 +0.03 22 0 14 0
29SEP26 4.70 C 0.34 0.34 0.34 0.36 +0.03 22 30 35 +22
29SEP26 4.80 C 0.00 0.00 0.00 0.31 +0.01 22 0 3,066 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 +0.03 23 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 +0.01 23 0 449 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 0.00 22 0 187 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 22 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.10 C 1.65 1.65 1.65 1.68 +0.03 26 5 5 +5
30DEC26 3.20 C 0.00 0.00 0.00 1.58 +0.03 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.49 +0.01 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.40 +0.05 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.30 +0.05 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.20 +0.04 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 +0.04 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.02 +0.04 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.93 +0.05 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.83 +0.02 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.76 +0.04 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.61 +0.02 20 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.55 +0.02 20 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.50 +0.03 21 3 737 +3
30DEC26 4.60 C 0.00 0.00 0.00 0.45 +0.03 21 0 62 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 +0.02 21 0 40 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 +0.01 21 0 7 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 +0.02 21 0 8 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 +0.02 21 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 +0.01 22 0 62 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 +0.01 23 0 8 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 0.00 22 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 22 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 2,521 71,664 +1,504
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 1,640 0
29JAN26 4.20 P 0.01 0.01 0.01 0.01 0.00 32 180 1,349 +180
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 573 0
29JAN26 4.40 P 0.02 0.02 0.02 0.02 -0.01 27 170 1,272 -100
29JAN26 4.50 P 0.06 0.07 0.03 0.04 -0.01 28 85 693 -30
29JAN26 4.60 P 0.06 0.06 0.06 0.07 -0.01 28 10 434 +5
29JAN26 4.70 P 0.14 0.14 0.12 0.11 -0.01 28 200 1,912 0
29JAN26 4.80 P 0.00 0.00 0.00 0.16 -0.02 28 0 1,220 0
29JAN26 4.90 P 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.52 -0.05 30 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.77 -0.03 40 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.02 -0.03 49 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.27 -0.03 58 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.52 -0.03 65 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.77 -0.03 73 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.02 -0.03 80 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.27 -0.03 86 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.52 -0.03 93 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 157 0
26FEB26 4.10 P 0.01 0.01 0.01 0.01 0.00 25 10 189 +10
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 26 0 2,459 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 0.00 25 0 546 0
26FEB26 4.40 P 0.04 0.04 0.04 0.04 -0.01 23 200 451 0
26FEB26 4.50 P 0.10 0.11 0.07 0.07 -0.01 24 62 128 +18
26FEB26 4.60 P 0.14 0.14 0.10 0.10 -0.01 24 232 372 +7
26FEB26 4.70 P 0.00 0.00 0.00 0.15 -0.01 25 0 120 0
26FEB26 4.80 P 0.00 0.00 0.00 0.20 -0.02 25 0 131 0
26FEB26 4.90 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.78 -0.04 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.02 -0.06 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.27 -0.07 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.52 -0.05 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.77 -0.05 51 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.02 -0.07 56 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.27 -0.05 61 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.52 -0.05 65 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 814 0
30MAR26 3.80 P 0.02 0.02 0.02 0.01 0.00 28 3 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 7,559 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5,926 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 4,248 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 25 0 764 0
30MAR26 4.30 P 0.05 0.06 0.05 0.05 -0.01 23 10 3,160 -7
30MAR26 4.40 P 0.00 0.00 0.00 0.07 -0.01 23 0 3,399 0
30MAR26 4.50 P 0.14 0.14 0.14 0.11 0.00 25 10 520 0
30MAR26 4.60 P 0.18 0.18 0.18 0.14 -0.01 24 3 1,200 0
30MAR26 4.70 P 0.22 0.22 0.22 0.18 -0.02 23 17 115 +17
30MAR26 4.80 P 0.24 0.24 0.24 0.24 -0.01 24 660 670 +566
30MAR26 4.90 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.02 -0.06 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.27 -0.07 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.52 -0.05 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.77 -0.05 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.02 -0.07 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.27 -0.05 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.52 -0.05 54 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.00 P 0.03 0.03 0.03 0.02 0.00 22 30 80 +30
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 22 0 60 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 0.00 23 0 75 0
29APR26 4.30 P 0.07 0.07 0.07 0.07 -0.01 23 30 80 +30
29APR26 4.40 P 0.00 0.00 0.00 0.10 -0.01 24 0 28 0
29APR26 4.50 P 0.15 0.15 0.15 0.13 -0.01 23 264 304 +264
29APR26 4.60 P 0.00 0.00 0.00 0.17 -0.01 24 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.21 -0.02 23 0 30 0
29APR26 4.80 P 0.00 0.00 0.00 0.27 -0.01 24 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.33 -0.01 24 0 17 0
29APR26 5.00 P 0.38 0.38 0.38 0.39 -0.03 24 30 30 +30
29APR26 5.25 P 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.80 -0.03 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.28 -0.06 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.52 -0.05 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.77 -0.05 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.02 -0.07 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.27 -0.05 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.52 -0.05 48 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 324 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 22 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 22 0 688 0
29JUN26 3.90 P 0.05 0.05 0.05 0.04 -0.01 21 5 436 -5
29JUN26 4.00 P 0.06 0.06 0.06 0.06 0.00 22 40 944 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.01 22 0 982 0
29JUN26 4.20 P 0.11 0.11 0.11 0.10 -0.01 21 10 918 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 0.00 21 0 1,329 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 0.00 21 0 2,079 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 0.00 21 0 1,192 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 0.00 21 500 1,097 +500
29JUN26 4.70 P 0.00 0.00 0.00 0.31 -0.01 21 500 950 +405
29JUN26 4.80 P 0.36 0.36 0.36 0.36 -0.01 20 30 30 +30
29JUN26 4.90 P 0.00 0.00 0.00 0.43 -0.01 21 0 14 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 -0.02 20 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.68 -0.05 20 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.88 -0.03 17 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.27 -0.08 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 20 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 22 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 0.00 23 0 566 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.01 22 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.01 22 0 908 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 592 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.01 23 0 253 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 -0.02 22 0 222 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 -0.01 23 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.01 23 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 -0.02 22 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 -0.01 23 0 90 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 -0.01 23 0 48 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 -0.02 22 0 32 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 -0.02 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 -0.03 23 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.03 24 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 -0.04 24 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 -0.04 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.43 -0.04 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 -0.04 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.91 -0.04 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 -0.01 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 -0.02 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 -0.03 35 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 21 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 -0.01 22 0 156 0
30DEC26 3.70 P 0.07 0.07 0.07 0.07 0.00 22 68 334 +68
30DEC26 3.80 P 0.00 0.00 0.00 0.08 0.00 22 0 149 0
30DEC26 3.90 P 0.12 0.12 0.12 0.11 0.00 22 5 107 +5
30DEC26 4.00 P 0.15 0.15 0.15 0.13 -0.01 22 10 161 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 -0.01 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 -0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.01 22 0 17 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.01 23 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 -0.02 22 0 74 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.02 22 0 65 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.02 23 0 40 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 -0.03 23 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 -0.03 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 -0.04 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 -0.04 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 -0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 -0.05 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 -0.03 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 -0.02 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 -0.02 33 0 0 0
TOTAL PUT 3,374 85,249 +2,023
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$ 39.10
29JAN26 21.00 C 0.00 0.00 0.00 18.40 +0.60 159 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 17.14 +0.24 74 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 16.14 +0.20 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 15.14 +0.30 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 14.40 +0.45 120 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 13.20 +0.26 83 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 12.15 +0.03 52 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.15 +0.32 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.30 +0.33 76 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 9.16 +0.31 43 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 8.11 +0.13 0 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 7.18 +0.09 39 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 6.40 +0.38 55 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 5.27 +0.28 39 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 4.37 +0.30 38 0 116 0
29JAN26 36.00 C 0.00 0.00 0.00 3.45 +0.09 35 0 97 0
29JAN26 37.00 C 0.00 0.00 0.00 2.72 +0.09 36 0 188 0
29JAN26 38.00 C 0.00 0.00 0.00 2.13 +0.13 39 0 382 0
29JAN26 39.00 C 1.45 1.50 1.31 1.59 +0.07 39 17 130 +11
29JAN26 40.00 C 0.90 1.12 0.86 1.12 +0.01 38 12 152 -6
29JAN26 41.00 C 0.80 0.81 0.80 0.81 0.00 39 21 447 +21
29JAN26 42.00 C 0.55 0.57 0.41 0.57 +0.01 40 17 80 +11
29JAN26 43.00 C 0.40 0.41 0.30 0.37 0.00 40 22 10 -2
29JAN26 44.00 C 0.28 0.28 0.28 0.24 0.00 40 15 59 +15
29JAN26 45.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 17.19 +0.29 51 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 16.30 +0.32 78 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.20 +0.27 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 14.40 +0.25 75 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 13.21 -0.01 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 12.21 +0.09 34 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 11.48 +0.49 63 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.30 +0.11 45 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 9.35 +0.35 45 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 8.31 +0.25 37 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 7.57 +0.48 46 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 6.48 +0.11 37 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.63 +0.08 37 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.99 +0.33 41 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 4.09 +0.08 37 0 70 0
26FEB26 37.00 C 0.00 0.00 0.00 3.35 +0.09 36 0 58 0
26FEB26 38.00 C 0.00 0.00 0.00 2.85 +0.15 38 0 74 0
26FEB26 39.00 C 0.00 0.00 0.00 2.30 +0.15 37 0 93 0
26FEB26 40.00 C 0.00 0.00 0.00 1.89 +0.12 38 0 62 0
26FEB26 41.00 C 1.44 1.44 1.44 1.52 +0.10 38 15 104 0
26FEB26 42.00 C 0.00 0.00 0.00 1.19 +0.08 38 0 57 0
26FEB26 43.00 C 0.00 0.00 0.00 0.92 +0.07 38 0 85 0
26FEB26 44.00 C 0.00 0.00 0.00 0.71 +0.06 38 0 135 0
26FEB26 45.00 C 0.56 0.56 0.56 0.53 +0.04 38 2 35 +2
26FEB26 46.00 C 0.00 0.00 0.00 0.40 +0.03 38 0 16 0
26FEB26 47.00 C 0.40 0.40 0.35 0.29 +0.02 38 18 18 +18
26FEB26 48.00 C 0.00 0.00 0.00 0.21 - 38 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 23.70 +0.08 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.35 +0.45 102 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.61 +0.16 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 22.21 +0.31 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.71 -0.03 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 21.20 +0.28 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.77 +0.17 73 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 20.22 +0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.78 +0.06 69 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.41 +0.31 82 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.40 +0.45 75 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 17.42 +0.37 71 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 16.30 +0.31 53 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 15.26 +0.25 35 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 14.40 +0.25 55 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 13.33 +0.09 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.37 +0.25 43 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 11.48 +0.46 46 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.38 +0.19 36 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 9.39 +0.24 33 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 8.56 +0.18 37 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.95 +0.35 44 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.84 +0.40 37 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 6.12 +0.07 38 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 5.34 +0.22 37 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.67 +0.10 37 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.99 +0.10 37 0 208 0
30MAR26 38.00 C 3.32 3.32 3.32 3.50 +0.21 38 15 138 -15
30MAR26 39.00 C 2.92 2.92 2.92 2.99 +0.10 38 16 159 +14
30MAR26 40.00 C 0.00 0.00 0.00 2.55 +0.09 38 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 2.17 +0.08 38 0 53 0
30MAR26 42.00 C 1.84 1.84 1.84 1.84 +0.10 38 2 40 -1
30MAR26 43.00 C 0.00 0.00 0.00 1.55 +0.08 39 1 28 -1
30MAR26 44.00 C 0.00 0.00 0.00 1.29 +0.08 39 0 31 0
30MAR26 45.00 C 0.00 0.00 0.00 1.06 +0.06 39 0 14 0
30MAR26 46.00 C 0.00 0.00 0.00 0.87 +0.06 39 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.70 +0.04 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.57 - 38 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 13.33 +0.09 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.37 +0.14 31 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.48 +0.19 36 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.44 +0.18 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.80 +0.24 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.86 +0.48 38 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.99 +0.39 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.14 -0.04 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.29 -0.05 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.76 +0.36 37 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 5.19 +0.41 38 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.56 +0.22 38 0 145 0
29APR26 38.00 C 3.72 3.72 3.72 4.00 +0.22 38 6 236 +6
29APR26 39.00 C 3.47 3.47 3.47 3.46 +0.13 37 15 115 +15
29APR26 40.00 C 3.04 3.04 3.04 3.07 +0.13 38 15 45 +15
29APR26 41.00 C 2.66 2.66 2.66 2.68 +0.14 38 15 30 +15
29APR26 42.00 C 2.23 2.23 2.23 2.34 +0.12 38 15 30 +15
29APR26 43.00 C 2.00 2.00 2.00 2.01 +0.11 38 15 30 +15
29APR26 44.00 C 0.00 0.00 0.00 1.73 +0.10 38 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 1.47 +0.09 38 0 17 0
29APR26 46.00 C 0.00 0.00 0.00 1.25 +0.08 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.06 +0.07 38 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.89 - 38 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 21.71 -0.03 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.45 +0.23 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.77 +0.17 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.22 -0.03 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.93 +0.21 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.41 +0.31 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.40 +0.13 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.42 +0.24 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.42 +0.17 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.37 +0.29 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.40 +0.25 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 13.47 +0.20 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.53 +0.01 33 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.60 +0.02 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.74 +0.19 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.84 +0.12 34 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 9.20 +0.31 38 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 8.19 +0.04 34 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 7.60 +0.20 37 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.83 -0.06 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.27 +0.35 37 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.70 +0.03 38 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 5.03 -0.07 37 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 4.61 +0.20 38 0 62 0
29JUN26 39.00 C 0.00 0.00 0.00 4.10 +0.11 38 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 3.67 +0.09 38 0 55 0
29JUN26 41.00 C 0.00 0.00 0.00 3.29 +0.09 38 0 35 0
29JUN26 42.00 C 0.00 0.00 0.00 2.94 +0.08 38 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 2.63 +0.09 38 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 2.36 +0.14 39 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 2.10 +0.13 39 0 21 0
29JUN26 46.00 C 0.00 0.00 0.00 1.85 +0.13 39 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.62 +0.11 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.43 - 39 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 18.40 +0.13 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.42 +0.24 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.42 +0.17 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.37 +0.22 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.40 +0.12 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.62 +0.32 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.75 +0.03 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.60 -0.06 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.80 -0.01 32 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 10.18 +0.05 36 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.41 -0.17 36 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.57 -0.22 35 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 8.08 +0.05 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.29 +0.11 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.76 +0.17 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 6.36 +0.15 38 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 5.88 +0.22 38 0 238 0
29SEP26 38.00 C 5.34 5.34 5.30 5.23 +0.06 37 19 52 +19
29SEP26 39.00 C 4.90 4.90 4.90 4.82 +0.08 37 7 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 4.42 +0.08 38 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 4.05 +0.06 38 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 3.71 +0.06 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.40 +0.06 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.11 +0.05 38 0 5 0
29SEP26 45.00 C 2.92 2.92 2.92 2.85 +0.05 38 17 20 +17
29SEP26 46.00 C 0.00 0.00 0.00 2.61 +0.07 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.26 -0.06 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.18 - 38 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 17.42 +0.24 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.44 +0.19 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.50 +0.31 34 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 14.63 +0.35 36 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.73 +0.27 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.89 +0.17 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.11 +0.23 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.30 +0.24 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.49 +0.27 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.89 +0.25 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.20 +0.20 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.74 +0.33 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.07 +0.25 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.63 +0.28 38 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 7.09 +0.25 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.59 +0.20 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.03 +0.14 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.62 +0.11 37 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 5.23 +0.11 37 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.87 +0.10 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.53 +0.10 38 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 4.22 +0.09 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.92 +0.08 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.65 +0.08 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.40 +0.08 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.18 +0.11 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.92 - 38 0 0 -
TOTAL CALL 297 20,786 +184
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 6 58 -1
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 40 6 517 -6
29JAN26 32.00 P 0.07 0.07 0.07 0.03 -0.02 41 5 309 +4
29JAN26 33.00 P 0.13 0.13 0.13 0.06 -0.03 40 3 291 0
29JAN26 34.00 P 0.15 0.15 0.15 0.12 -0.05 40 2 521 0
29JAN26 35.00 P 0.23 0.34 0.23 0.23 -0.07 40 23 831 0
29JAN26 36.00 P 0.49 0.54 0.49 0.39 -0.11 39 30 197 -16
29JAN26 37.00 P 0.00 0.00 0.00 0.64 -0.15 39 0 114 0
29JAN26 38.00 P 1.06 1.06 1.00 1.00 -0.17 39 2 228 +2
29JAN26 39.00 P 0.00 0.00 0.00 1.45 -0.24 40 0 5 0
29JAN26 40.00 P 2.15 2.15 2.15 2.01 -0.27 40 15 30 -12
29JAN26 41.00 P 0.00 0.00 0.00 2.57 -0.41 37 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.49 -0.26 42 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.33 -0.32 44 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.23 -0.02 46 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.17 -0.06 49 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.09 -0.18 50 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.06 -0.18 53 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.00 - 53 0 0 -
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 0.00 40 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 101 0
26FEB26 32.00 P 0.26 0.26 0.26 0.17 -0.03 38 3 128 0
26FEB26 33.00 P 0.34 0.34 0.34 0.27 -0.04 38 24 122 +15
26FEB26 34.00 P 0.44 0.44 0.44 0.42 -0.05 38 10 37 +10
26FEB26 35.00 P 0.00 0.00 0.00 0.62 -0.06 38 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 0.88 -0.12 38 0 27 0
26FEB26 37.00 P 0.00 0.00 0.00 1.20 -0.11 38 0 133 0
26FEB26 38.00 P 0.00 0.00 0.00 1.61 -0.14 38 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 2.08 -0.18 38 0 30 0
26FEB26 40.00 P 2.81 2.81 2.77 2.64 -0.20 38 30 15 0
26FEB26 41.00 P 0.00 0.00 0.00 3.31 -0.08 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.84 -0.35 36 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.69 -0.07 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.61 -0.09 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.47 +0.10 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.09 -0.44 35 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.25 -0.37 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.12 - 43 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 41 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 39 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 0.00 39 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.19 -0.03 38 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.29 -0.04 38 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.43 -0.04 38 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.60 -0.04 38 0 136 0
30MAR26 34.00 P 0.00 0.00 0.00 0.80 -0.07 38 0 95 0
30MAR26 35.00 P 0.00 0.00 0.00 1.05 -0.09 38 0 80 0
30MAR26 36.00 P 0.00 0.00 0.00 1.38 -0.09 38 0 75 0
30MAR26 37.00 P 0.00 0.00 0.00 1.76 -0.11 38 0 75 0
30MAR26 38.00 P 0.00 0.00 0.00 2.19 -0.12 38 0 59 0
30MAR26 39.00 P 0.00 0.00 0.00 2.69 -0.16 38 0 25 0
30MAR26 40.00 P 0.00 0.00 0.00 3.25 -0.19 38 0 0 0
30MAR26 41.00 P 3.98 3.98 3.98 3.91 -0.14 39 15 15 +15
30MAR26 42.00 P 0.00 0.00 0.00 4.60 -0.06 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.02 -0.46 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.97 -0.13 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.86 -0.14 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.68 -0.19 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.44 -0.21 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.23 - 38 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.34 -0.03 38 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.48 -0.04 38 0 3 0
29APR26 32.00 P 0.00 0.00 0.00 0.65 -0.04 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.86 -0.03 38 0 20 0
29APR26 34.00 P 0.00 0.00 0.00 1.12 -0.04 38 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 1.42 -0.06 38 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.77 -0.07 38 0 163 0
29APR26 37.00 P 0.00 0.00 0.00 2.16 -0.16 38 0 136 0
29APR26 38.00 P 2.67 2.67 2.67 2.58 -0.13 38 6 249 +6
29APR26 39.00 P 3.14 3.28 3.14 3.10 -0.14 38 13 100 0
29APR26 40.00 P 0.00 0.00 0.00 3.68 -0.15 38 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 4.34 -0.12 39 0 0 0
29APR26 42.00 P 4.97 4.97 4.97 4.94 -0.19 39 15 30 +15
29APR26 43.00 P 0.00 0.00 0.00 5.70 +0.05 40 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.25 -0.07 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.95 -0.40 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.01 -0.02 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.74 -0.40 40 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.55 - 39 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 42 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 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 -0.01 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 -0.02 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.52 -0.02 39 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.68 -0.02 39 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 0.89 0.00 39 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 1.09 -0.02 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.36 -0.04 38 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.63 -0.08 38 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 1.99 -0.08 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.40 -0.05 38 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 2.84 -0.05 38 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 3.31 -0.07 38 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 3.83 -0.08 38 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 4.39 -0.09 38 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 4.99 -0.10 39 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.63 -0.10 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.30 -0.11 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.93 -0.16 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.64 +0.02 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.53 +0.19 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.14 +0.01 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.15 +0.11 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.86 - 39 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.03 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 -0.03 38 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 -0.05 38 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 -0.04 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 -0.02 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.12 -0.06 38 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.37 -0.04 38 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.66 -0.04 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.97 -0.06 38 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 2.32 -0.06 38 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.71 -0.07 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.14 -0.07 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.60 -0.08 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.10 -0.09 38 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 4.64 -0.09 38 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.20 -0.25 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 5.80 -0.12 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.43 -0.13 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.09 -0.13 38 0 0 0
29SEP26 43.00 P 7.71 7.71 7.70 7.59 -0.27 37 30 30 +30
29SEP26 44.00 P 0.00 0.00 0.00 8.36 -0.01 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.30 +0.14 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.09 +0.16 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.78 -0.13 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.34 - 37 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.31 -0.02 38 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 -0.03 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.87 -0.05 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.06 -0.04 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.31 -0.04 38 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.54 -0.07 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.82 -0.06 38 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.18 -0.02 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.52 -0.04 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.91 -0.04 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.32 -0.04 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.77 -0.04 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.25 -0.05 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.75 -0.06 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.30 -0.06 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.86 -0.08 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.46 -0.09 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.09 -0.13 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.74 -0.09 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.33 -0.09 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.02 -0.10 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.90 -0.03 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.52 -0.25 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.40 0.00 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.00 - 38 0 0 -
TOTAL PUT 238 23,780 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.46
29JAN26 4.20 C 0.00 0.00 0.00 1.27 -0.01 48 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.17 -0.01 44 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.07 -0.01 39 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.97 -0.01 35 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.88 0.00 43 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.78 0.00 39 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.68 0.00 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.58 0.00 30 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.49 0.00 30 0 20 0
29JAN26 5.25 C 0.24 0.24 0.24 0.26 0.00 22 18 12 -18
29JAN26 5.50 C 0.00 0.00 0.00 0.09 0.00 19 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 87 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.00 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 1.28 0.00 33 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.18 -0.01 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.09 0.00 35 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.99 0.00 32 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.89 0.00 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.69 0.00 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.60 0.00 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.50 0.00 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.14 0.00 18 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 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 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.79 0.00 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.69 0.00 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.59 0.00 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.49 0.00 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.39 0.00 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.30 0.00 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.20 0.00 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.10 0.00 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.00 0.00 24 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.90 0.00 22 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.81 0.00 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.71 0.00 20 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.62 0.00 20 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.54 +0.01 20 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.35 0.00 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.20 0.00 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.10 0.00 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 19 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 24 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.31 0.00 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.21 0.00 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.11 0.00 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.01 -0.01 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.92 0.00 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.83 0.00 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.24 0.00 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 -0.01 18 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 20 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 26 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.33 0.00 22 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 0.00 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.14 0.00 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.04 0.00 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.95 0.00 19 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 0.00 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 0.00 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.69 0.00 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 -0.01 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.44 +0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 +0.01 18 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 0.12 +0.01 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.01 19 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 0.03 +0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 0.00 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 0.00 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.14 -0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 0.00 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 0.00 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 0.00 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 -0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 -0.01 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 -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 0.08 +0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.33 -0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 0.00 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 -0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 +0.01 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 -0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 0.00 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 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 19 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 18 38,087 -18
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 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 29 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 0.04 +0.01 22 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 0.30 +0.01 18 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 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 31 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 0.00 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 0.33 +0.01 18 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.54 +0.01 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 0.00 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 0.00 0.00 0.00 0.10 +0.01 19 0 326 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.36 +0.01 19 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.56 0.00 19 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.79 0.00 0 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.79 +0.01 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 0.00 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.22 -0.01 18 0 110 0
29APR26 5.75 P 0.00 0.00 0.00 0.39 0.00 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.58 0.00 19 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.80 0.00 19 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 +0.01 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 0.02 +0.01 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 0.00 18 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.01 18 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 +0.02 18 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 +0.01 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.81 0.00 18 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 16 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 0.06 -0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 0.00 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.01 16 0 170 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.01 16 0 140 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 -0.01 15 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 0.00 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.84 0.00 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.51 +0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.74 +0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 +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 0.00 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 +0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 0.00 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 0.00 17 0 150 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 0.00 16 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 +0.01 16 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 +0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.01 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 +0.01 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
TOTAL PUT 0 9,556 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.04
29JAN26 2.80 C 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.15 +0.05 68 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.05 +0.05 61 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.35 +0.03 21 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.27 +0.04 26 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.19 +0.03 25 0 47 0
29JAN26 4.00 C 0.13 0.13 0.12 0.13 +0.04 26 1,050 1,210 +966
29JAN26 4.10 C 0.00 0.00 0.00 0.09 +0.03 28 0 270 0
29JAN26 4.20 C 0.05 0.05 0.05 0.05 +0.02 27 50 140 +50
29JAN26 4.30 C 0.00 0.00 0.00 0.03 +0.01 28 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.02 +0.01 30 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.46 +0.04 19 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.30 +0.03 23 0 160 0
26FEB26 3.90 C 0.00 0.00 0.00 0.24 +0.04 25 0 811 0
26FEB26 4.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 85 0
26FEB26 4.10 C 0.12 0.12 0.12 0.12 +0.02 23 13 39 +13
26FEB26 4.20 C 0.00 0.00 0.00 0.09 +0.02 24 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.07 +0.02 26 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 +0.01 24 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
26FEB26 4.60 C 0.04 0.04 0.04 0.02 +0.01 26 30 30 +30
26FEB26 4.70 C 0.04 0.04 0.04 0.01 0.00 25 30 150 +30
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.26 +0.03 33 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.16 +0.04 28 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.06 +0.04 23 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.57 +0.03 19 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.49 +0.04 22 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.41 +0.04 23 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 +0.03 23 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.28 +0.04 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.18 +0.02 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.14 +0.02 25 0 2,344 0
30MAR26 4.30 C 0.09 0.12 0.09 0.11 +0.02 26 150 290 +150
30MAR26 4.40 C 0.00 0.00 0.00 0.09 +0.02 27 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.59 +0.04 20 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.51 +0.04 22 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.33 +0.05 26 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.26 +0.03 24 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.21 +0.02 24 0 40 0
29APR26 4.20 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.03 - 25 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 +0.03 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.79 +0.04 16 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.71 +0.04 20 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.63 +0.04 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.56 +0.05 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.43 +0.04 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.38 +0.03 25 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.33 +0.04 25 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 +0.02 24 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 +0.03 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 +0.03 25 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 +0.03 25 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 +0.02 25 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 +0.01 25 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.30 +0.05 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 +0.03 16 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 +0.04 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 +0.03 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 +0.02 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 +0.02 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 +0.01 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 0.00 24 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 +0.01 24 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.02 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 5.25 C 0.10 0.10 0.10 0.06 0.00 26 25 25 +25
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.30 +0.05 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.99 +0.04 17 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.91 +0.04 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 +0.04 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 +0.04 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 +0.04 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 +0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 +0.02 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 +0.03 24 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 +0.02 25 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 - 26 0 0 -
TOTAL CALL 1,348 16,806 +1,264
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.03 0.00 29 0 426 0
29JAN26 3.90 P 0.06 0.06 0.05 0.04 -0.01 24 35 129 -35
29JAN26 4.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.14 -0.02 27 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.21 -0.03 29 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.29 -0.04 30 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.38 -0.04 32 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.48 -0.04 38 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.58 -0.04 43 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.67 -0.04 42 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.77 -0.04 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.87 -0.04 50 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.97 -0.04 55 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.22 -0.04 64 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.47 -0.04 73 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.02 0.00 26 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 57 0
26FEB26 3.80 P 0.00 0.00 0.00 0.06 +0.01 26 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.08 -0.01 24 0 205 0
26FEB26 4.00 P 0.13 0.13 0.13 0.12 -0.02 24 10 60 +2
26FEB26 4.10 P 0.00 0.00 0.00 0.18 -0.02 25 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.58 -0.04 30 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.68 -0.04 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.78 -0.04 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.88 -0.03 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.97 -0.04 38 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 -0.02 23 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 65 0
30MAR26 3.80 P 0.07 0.07 0.07 0.08 -0.01 24 6 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.12 -0.01 25 0 45 0
30MAR26 4.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 197 0
30MAR26 4.10 P 0.00 0.00 0.00 0.22 -0.02 26 0 8 0
30MAR26 4.20 P 0.00 0.00 0.00 0.29 0.00 27 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.60 -0.04 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.88 -0.05 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.99 -0.02 38 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.22 -0.04 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.48 -0.03 46 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.10 -0.02 24 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.15 -0.01 25 0 60 0
29APR26 4.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.61 -0.04 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.70 -0.05 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.79 -0.05 29 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.89 - 31 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 24 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 0.00 24 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 0.00 24 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.14 -0.01 24 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 -0.01 24 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.29 -0.01 25 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.34 -0.03 24 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.42 -0.02 26 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.56 -0.03 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.64 -0.03 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.91 -0.04 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.00 -0.04 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.25 -0.02 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.49 -0.03 37 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.02 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.02 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.02 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.03 24 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.02 25 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.20 -0.03 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 -0.02 26 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 -0.04 25 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.35 -0.04 26 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.40 -0.05 25 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.47 -0.04 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.84 -0.05 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.92 -0.05 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.00 -0.06 27 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.09 -0.06 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.32 -0.05 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.56 -0.05 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.02 24 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.02 25 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.03 24 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.02 26 0 53 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 -0.03 25 0 18 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.03 26 0 10 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 -0.03 26 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 -0.04 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 -0.04 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 -0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.95 -0.04 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 - 27 0 0 -
TOTAL PUT 51 13,957 -33
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$ 29.38
29JAN26 19.00 C 0.00 0.00 0.00 10.41 -0.46 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.01 -0.66 96 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.57 -0.58 101 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.42 -0.45 50 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.53 -0.33 74 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.42 -0.53 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.43 -0.46 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.44 -0.50 32 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.48 -0.47 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.51 -0.55 26 0 404 0
29JAN26 28.00 C 0.00 0.00 0.00 1.81 -0.38 32 0 966 0
29JAN26 29.00 C 1.46 1.46 1.46 1.16 -0.31 32 5 779 0
29JAN26 30.00 C 0.70 0.70 0.70 0.70 -0.25 32 20 719 -20
29JAN26 31.00 C 0.56 0.56 0.56 0.39 -0.18 33 15 308 0
29JAN26 32.00 C 0.00 0.00 0.00 0.19 -0.12 32 2 242 -2
29JAN26 33.00 C 0.00 0.00 0.00 0.09 -0.07 33 0 2,590 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.46 -0.44 43 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.01 -0.66 57 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.57 -0.58 62 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.47 -0.44 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.53 -0.41 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.42 -0.53 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.51 -0.62 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.72 -0.44 38 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 3.81 -0.43 35 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.80 -0.58 27 0 0 0
26FEB26 28.00 C 2.22 2.22 2.22 2.17 -0.36 30 15 47 0
26FEB26 29.00 C 1.64 1.64 1.64 1.58 -0.31 30 3 846 +1
26FEB26 30.00 C 1.14 1.14 1.14 1.14 -0.25 31 20 947 0
26FEB26 31.00 C 1.03 1.03 1.03 0.77 -0.23 31 2 673 +2
26FEB26 32.00 C 0.00 0.00 0.00 0.50 -0.17 31 0 140 0
26FEB26 33.00 C 0.00 0.00 0.00 0.31 -0.13 31 0 937 0
26FEB26 34.00 C 0.00 0.00 0.00 0.19 -0.09 31 0 418 0
26FEB26 35.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.99 -0.45 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.44 -0.46 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.00 -0.44 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.46 -0.51 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.01 -0.66 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.57 -0.58 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.53 -0.38 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.53 -0.66 24 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.60 -0.48 31 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.62 -0.54 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.94 -0.22 36 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.87 -0.52 27 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.15 -0.43 29 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.56 -0.36 30 0 440 0
30MAR26 29.00 C 0.00 0.00 0.00 2.00 -0.32 30 0 676 0
30MAR26 30.00 C 0.00 0.00 0.00 1.55 -0.27 31 0 202 0
30MAR26 31.00 C 1.35 1.35 1.35 1.20 -0.23 32 2 657 -2
30MAR26 32.00 C 0.00 0.00 0.00 0.88 -0.19 31 0 201 0
30MAR26 33.00 C 0.00 0.00 0.00 0.64 -0.15 31 0 231 0
30MAR26 34.00 C 0.00 0.00 0.00 0.45 -0.12 31 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.32 -0.09 31 0 1,315 0
30MAR26 36.00 C 0.00 0.00 0.00 0.22 -0.07 31 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.15 -0.05 31 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.48 -0.49 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.01 -0.66 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.57 -0.58 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.55 -0.41 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.53 -0.66 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.72 -0.46 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.76 -0.46 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.94 -0.28 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.15 -0.45 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.39 -0.35 28 0 35 0
29APR26 28.00 C 0.00 0.00 0.00 2.81 -0.36 29 0 947 0
29APR26 29.00 C 0.00 0.00 0.00 2.27 -0.34 30 0 315 0
29APR26 30.00 C 1.82 1.82 1.82 1.84 -0.28 30 200 665 +200
29APR26 31.00 C 0.00 0.00 0.00 1.47 -0.25 31 0 120 0
29APR26 32.00 C 1.27 1.27 1.27 1.14 -0.21 31 2 17 +2
29APR26 33.00 C 0.92 0.92 0.92 0.87 -0.17 31 200 215 +200
29APR26 34.00 C 0.00 0.00 0.00 0.65 -0.15 30 0 50 0
29APR26 35.00 C 0.00 0.00 0.00 0.48 -0.12 30 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 0.36 -0.09 31 0 19 0
29APR26 37.00 C 0.00 0.00 0.00 0.26 -0.07 30 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.13 - 30 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 11.65 -0.49 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.00 -0.61 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.55 -0.59 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.21 -0.46 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.57 -0.59 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.66 -0.58 25 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.97 -0.22 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.80 -0.51 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.22 -0.43 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.25 -0.34 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.36 -0.50 28 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.72 -0.53 29 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.31 -0.33 32 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.70 -0.40 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.25 -0.33 31 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 1.86 -0.29 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.51 -0.25 31 0 44 0
29JUN26 33.00 C 0.00 0.00 0.00 1.22 -0.22 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.97 -0.20 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.76 -0.18 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.60 -0.15 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.47 -0.13 31 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.36 -0.11 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.28 -0.08 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.22 -0.07 31 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 10.73 -0.41 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.23 -0.45 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.71 -0.50 33 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.82 -0.43 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.97 -0.38 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.00 -0.48 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.22 -0.43 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.44 -0.25 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.78 -0.35 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.13 -0.40 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.55 -0.38 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.10 -0.32 31 0 83 0
29SEP26 30.00 C 0.00 0.00 0.00 2.67 -0.31 31 0 94 0
29SEP26 31.00 C 0.00 0.00 0.00 2.29 -0.29 31 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 1.97 -0.26 32 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.69 -0.23 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.44 -0.19 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.20 -0.19 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.02 -0.16 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.85 -0.15 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.70 -0.12 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.58 -0.11 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.49 -0.09 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.40 -0.09 31 0 0 0
29SEP26 42.00 C 0.43 0.43 0.43 0.35 -0.06 31 80 80 +77
30DEC26 19.00 C 0.00 0.00 0.00 10.76 -0.38 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.29 -0.39 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.82 -0.43 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.92 -0.38 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.03 -0.37 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.21 -0.32 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.40 -0.44 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.74 -0.31 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.07 -0.39 31 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 4.47 -0.32 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.01 -0.24 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.59 -0.28 31 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.17 -0.27 32 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.80 -0.26 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.48 -0.23 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.19 -0.22 32 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.93 -0.21 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.70 -0.18 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.48 -0.18 32 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.30 -0.14 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.10 -0.14 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.95 -0.12 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.83 -0.11 31 0 0 0
TOTAL CALL 566 24,708 +458
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 65 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 0.00 33 0 256 0
29JAN26 26.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 557 0
29JAN26 27.00 P 0.13 0.18 0.13 0.17 +0.03 33 4 1,352 0
29JAN26 28.00 P 0.33 0.33 0.30 0.37 +0.07 32 8 722 -4
29JAN26 29.00 P 0.59 0.62 0.59 0.74 +0.14 32 3 955 +2
29JAN26 30.00 P 1.29 1.29 1.29 1.28 +0.21 33 1 534 0
29JAN26 31.00 P 0.00 0.00 0.00 1.99 +0.30 34 0 125 0
29JAN26 32.00 P 0.00 0.00 0.00 2.71 +0.26 29 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 3.78 +0.47 41 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.77 +0.54 47 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.70 +0.51 47 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.70 +0.49 53 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.62 +0.44 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.62 +0.43 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.62 +0.35 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.62 +0.43 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 32 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 43 0
26FEB26 25.00 P 0.00 0.00 0.00 0.10 0.00 30 0 1,062 0
26FEB26 26.00 P 0.00 0.00 0.00 0.22 +0.04 31 0 244 0
26FEB26 27.00 P 0.00 0.00 0.00 0.40 +0.06 30 0 595 0
26FEB26 28.00 P 0.00 0.00 0.00 0.68 +0.09 30 0 2,955 0
26FEB26 29.00 P 1.00 1.00 1.00 1.10 +0.14 30 15 492 0
26FEB26 30.00 P 0.00 0.00 0.00 1.64 +0.20 31 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.31 +0.26 31 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.00 +0.25 30 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.83 +0.26 30 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.86 +0.40 37 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.82 +0.51 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.70 +0.45 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.74 +0.56 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.68 +0.49 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.62 +0.20 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.62 +0.43 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 252 0
30MAR26 25.00 P 0.00 0.00 0.00 0.26 +0.03 31 0 676 0
30MAR26 26.00 P 0.00 0.00 0.00 0.43 +0.05 31 0 315 0
30MAR26 27.00 P 0.00 0.00 0.00 0.68 +0.08 31 0 1,564 0
30MAR26 28.00 P 0.00 0.00 0.00 1.01 +0.11 30 0 582 0
30MAR26 29.00 P 1.31 1.31 1.31 1.45 +0.16 30 10 505 0
30MAR26 30.00 P 0.00 0.00 0.00 2.00 +0.20 31 0 958 0
30MAR26 31.00 P 0.00 0.00 0.00 2.64 +0.24 31 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.31 +0.23 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.95 +0.29 28 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.05 +0.34 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.95 +0.37 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.84 +0.34 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.88 +0.42 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.68 +0.23 36 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.81 +0.39 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.62 +0.43 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.73 +0.40 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.78 +0.44 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.37 +0.04 30 0 145 0
29APR26 26.00 P 0.00 0.00 0.00 0.58 +0.06 30 0 350 0
29APR26 27.00 P 0.00 0.00 0.00 0.85 +0.08 30 0 455 0
29APR26 28.00 P 0.00 0.00 0.00 1.20 +0.11 29 0 852 0
29APR26 29.00 P 0.00 0.00 0.00 1.64 +0.15 29 0 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.20 +0.19 30 0 330 0
29APR26 31.00 P 2.63 2.63 2.63 2.83 +0.22 30 10 85 +10
29APR26 32.00 P 0.00 0.00 0.00 3.60 +0.34 32 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.33 +0.30 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.18 +0.32 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.99 +0.28 33 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.92 +0.42 34 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.90 +0.44 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.77 +0.32 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.81 - 40 0 0 -
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 0.00 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.43 +0.02 30 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 +0.04 30 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 0.90 +0.06 30 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.22 +0.07 30 0 40 0
29JUN26 27.00 P 1.55 1.56 1.48 1.60 +0.08 30 360 379 +340
29JUN26 28.00 P 0.00 0.00 0.00 2.06 +0.11 30 0 265 0
29JUN26 29.00 P 2.50 2.50 2.50 2.60 +0.16 30 20 100 +20
29JUN26 30.00 P 0.00 0.00 0.00 3.21 +0.20 30 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 3.87 +0.23 30 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.66 +0.29 32 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.20 +0.07 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.19 +0.45 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.00 +0.31 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.89 +0.30 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.94 +0.66 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.74 +0.24 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.38 +0.19 24 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.48 +0.40 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.42 +0.29 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.20 +0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 +0.02 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 +0.02 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 +0.03 31 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 +0.05 31 0 7 0
29SEP26 24.00 P 1.00 1.00 1.00 1.02 +0.06 31 1 100 +1
29SEP26 25.00 P 0.00 0.00 0.00 1.34 +0.08 31 0 51 0
29SEP26 26.00 P 0.00 0.00 0.00 1.71 +0.10 31 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 2.14 +0.12 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.64 +0.15 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.18 +0.18 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.77 +0.20 31 0 303 0
29SEP26 31.00 P 4.42 4.42 4.42 4.42 +0.23 31 15 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.06 +0.21 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.00 +0.39 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.72 +0.36 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.29 +0.14 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.06 +0.13 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.05 +0.28 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.88 +0.26 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.85 +0.34 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.74 +0.37 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.64 +0.37 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.67 +0.45 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.44 +0.02 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.60 +0.04 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 +0.05 31 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.04 +0.03 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 +0.07 31 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 1.69 +0.09 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.09 +0.11 31 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.54 +0.13 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.03 +0.14 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.57 +0.16 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.16 +0.18 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.79 +0.20 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.46 +0.21 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.18 +0.24 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.93 +0.17 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.70 +0.16 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.49 +0.18 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.37 +0.28 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.21 +0.25 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.05 +0.27 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.92 +0.33 32 0 0 0
TOTAL PUT 447 26,124 +369
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$ 17.93
29JAN26 13.00 C 0.00 0.00 0.00 4.95 +0.06 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.44 +0.05 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.93 +0.02 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.44 -0.06 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.93 +0.03 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.01 +0.05 19 0 6 0
29JAN26 17.50 C 0.60 0.60 0.60 0.59 +0.07 17 27 488 -27
29JAN26 18.00 C 0.29 0.29 0.29 0.28 +0.04 16 2 449 0
29JAN26 18.50 C 0.10 0.10 0.10 0.10 +0.01 16 15 442 +15
29JAN26 19.00 C 0.00 0.00 0.00 0.03 0.00 16 0 355 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 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 63 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.96 +0.05 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.48 +0.09 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.97 -0.08 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.00 -0.01 15 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.54 +0.03 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.13 +0.04 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.77 +0.04 18 0 17 0
26FEB26 18.00 C 0.00 0.00 0.00 0.47 +0.01 17 0 76 0
26FEB26 18.50 C 0.25 0.26 0.25 0.27 +0.01 17 7 120 +2
26FEB26 19.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 77 0
26FEB26 19.50 C 0.00 0.00 0.00 0.07 0.00 18 0 84 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 0.00 17 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.02 +0.08 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.52 +0.01 22 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.04 -0.04 19 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.57 +0.06 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.11 -0.02 19 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.71 +0.01 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.33 +0.03 20 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 1.00 +0.02 20 0 147 0
30MAR26 18.00 C 0.00 0.00 0.00 0.73 +0.03 20 0 246 0
30MAR26 18.50 C 0.00 0.00 0.00 0.51 +0.02 20 0 139 0
30MAR26 19.00 C 0.34 0.34 0.34 0.35 +0.02 20 2 184 0
30MAR26 19.50 C 0.00 0.00 0.00 0.23 +0.01 20 0 111 0
30MAR26 20.00 C 0.00 0.00 0.00 0.14 0.00 20 0 120 0
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 22 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 5.05 +0.06 23 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.06 +0.01 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.57 -0.01 18 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.09 +0.01 19 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.62 -0.01 18 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.20 +0.06 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.78 +0.04 19 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.44 +0.05 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.14 +0.04 20 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.89 +0.09 21 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.65 +0.04 20 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.48 +0.05 21 0 0 0
29APR26 19.50 C 0.35 0.35 0.35 0.34 +0.04 21 1 1 +1
29APR26 20.00 C 0.00 0.00 0.00 0.23 +0.03 20 0 2 0
29APR26 21.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 +0.01 21 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 0.00 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.09 +0.06 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.60 +0.06 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.61 -0.08 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.15 0.00 18 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.70 +0.02 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.31 +0.04 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.92 +0.01 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.58 +0.03 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.27 +0.01 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.03 +0.03 21 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.81 +0.04 21 0 12 0
29JUN26 19.00 C 0.00 0.00 0.00 0.62 +0.03 21 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.47 +0.03 21 0 34 0
29JUN26 20.00 C 0.40 0.40 0.40 0.35 +0.03 21 1 526 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.18 +0.01 21 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 20 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.10 +0.06 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.62 +0.06 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.12 -0.06 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.62 -0.07 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.18 +0.03 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.76 -0.08 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.39 +0.05 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.05 +0.03 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.74 +0.09 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.47 +0.04 22 0 33 0
29SEP26 18.00 C 1.15 1.15 1.15 1.23 +0.08 22 1 12 +1
29SEP26 18.50 C 0.00 0.00 0.00 1.02 +0.07 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 +0.05 22 0 62 0
29SEP26 19.50 C 0.00 0.00 0.00 0.69 +0.04 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 +0.04 22 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 +0.06 23 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 +0.05 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 +0.04 23 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.10 +0.06 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.63 +0.06 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.16 -0.02 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.71 +0.02 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.29 +0.06 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.81 -0.03 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 +0.14 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.12 -0.01 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.89 +0.05 21 0 0 0
30DEC26 17.50 C 1.54 1.54 1.54 1.57 +0.05 21 15 11 -15
30DEC26 18.00 C 0.00 0.00 0.00 1.34 +0.04 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 +0.04 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.97 +0.04 21 0 27 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 +0.04 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.69 +0.04 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 +0.05 22 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.02 22 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 5 0
TOTAL CALL 71 6,100 -24
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 18 0 68 0
29JAN26 17.00 P 0.05 0.06 0.05 0.04 0.00 18 27 347 -27
29JAN26 17.50 P 0.13 0.13 0.13 0.12 -0.02 16 18 256 +3
29JAN26 18.00 P 0.00 0.00 0.00 0.32 -0.04 16 0 170 0
29JAN26 18.50 P 0.00 0.00 0.00 0.65 -0.06 16 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 1.11 -0.02 20 0 36 0
29JAN26 19.50 P 0.00 0.00 0.00 1.61 -0.07 26 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.11 -0.08 32 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.11 -0.09 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.12 -0.04 54 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.11 -0.05 61 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.11 -0.02 69 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.11 -0.05 76 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.11 -0.05 84 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.11 -0.05 91 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.11 -0.05 97 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 144 0
26FEB26 17.50 P 0.26 0.28 0.26 0.26 -0.02 17 19 144 +10
26FEB26 18.00 P 0.47 0.47 0.47 0.47 -0.04 17 1 121 0
26FEB26 18.50 P 0.00 0.00 0.00 0.78 -0.04 17 0 21 0
26FEB26 19.00 P 0.00 0.00 0.00 1.17 -0.04 18 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.63 -0.05 20 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.11 -0.08 23 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.11 -0.11 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.12 -0.04 38 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.12 -0.04 44 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.11 -0.02 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.11 -0.05 54 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.11 -0.05 59 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.11 -0.09 64 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.11 -0.05 68 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 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 21 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 0.09 -0.01 20 0 40 0
30MAR26 16.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 76 0
30MAR26 17.00 P 0.29 0.29 0.29 0.28 -0.01 20 5 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.45 -0.03 20 0 218 0
30MAR26 18.00 P 0.00 0.00 0.00 0.67 -0.04 20 0 272 0
30MAR26 18.50 P 0.00 0.00 0.00 0.95 -0.06 19 0 177 0
30MAR26 19.00 P 0.00 0.00 0.00 1.32 -0.07 20 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.72 -0.08 21 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.16 -0.03 22 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.11 -0.11 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.12 -0.13 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.12 -0.04 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.25 +0.12 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.11 -0.05 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.11 -0.15 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.12 -0.08 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.11 -0.05 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.07 -0.06 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.07 -0.06 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 24 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 0.05 +0.01 21 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 0.00 0.00 0.00 0.14 0.00 20 0 30 0
29APR26 16.50 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 17 0
29APR26 17.50 P 0.00 0.00 0.00 0.54 -0.01 20 0 45 0
29APR26 18.00 P 0.75 0.75 0.75 0.76 -0.03 20 5 10 +5
29APR26 18.50 P 0.00 0.00 0.00 1.05 -0.04 20 0 8 0
29APR26 19.00 P 0.00 0.00 0.00 1.40 +0.01 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.80 0.00 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.21 0.00 22 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.15 -0.07 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.12 -0.13 28 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.12 -0.04 32 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.25 +0.12 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.11 -0.05 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 18 0
29JUN26 15.50 P 0.22 0.22 0.22 0.27 0.00 20 1 21 +1
29JUN26 16.00 P 0.00 0.00 0.00 0.40 0.00 20 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.56 -0.01 20 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.76 -0.01 20 0 65 0
29JUN26 17.50 P 0.00 0.00 0.00 1.00 -0.02 20 0 64 0
29JUN26 18.00 P 1.27 1.27 1.26 1.30 0.00 20 17 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.65 -0.02 21 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.01 +0.02 21 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.38 -0.01 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.79 -0.02 21 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.68 +0.07 21 0 25 0
29JUN26 22.00 P 4.64 4.64 4.64 4.59 +0.01 21 114 230 -90
29JUN26 23.00 P 0.00 0.00 0.00 5.51 +0.01 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.47 +0.01 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.46 +0.07 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.45 +0.16 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.41 +0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.40 +0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.38 +0.12 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.36 -0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 +0.03 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.02 22 0 35 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 +0.03 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 +0.02 22 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 +0.02 22 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.10 +0.02 23 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.38 +0.03 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.68 +0.04 23 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 2.00 +0.09 24 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.35 +0.03 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.72 +0.02 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.11 +0.04 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.95 0.00 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.85 +0.01 27 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.79 -0.02 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.74 +0.02 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.70 +0.04 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.65 0.00 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.60 -0.03 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.59 +0.02 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 0.00 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 -0.02 21 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 -0.01 22 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.78 0.00 22 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.97 -0.01 22 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 -0.01 22 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.47 -0.01 22 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 -0.01 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.07 -0.02 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.41 -0.03 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.77 -0.03 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.16 -0.03 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.99 -0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.88 -0.04 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.81 -0.04 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.77 -0.05 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.70 +0.04 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.65 0.00 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.60 -0.03 30 0 0 0
TOTAL PUT 207 5,478 -98
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$ 15.49
29JAN26 9.25 C 0.00 0.00 0.00 6.25 -0.14 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.00 -0.09 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.75 -0.10 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.50 -0.09 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.99 -0.10 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.51 -0.07 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.52 -0.08 20 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 1.04 -0.07 19 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.59 -0.07 16 0 38 0
29JAN26 15.50 C 0.26 0.26 0.26 0.28 -0.06 17 2 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 120 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.00 -0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.78 -0.07 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.53 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.00 -0.14 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.53 -0.05 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.01 -0.11 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.54 -0.16 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.55 -0.09 13 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.07 -0.10 12 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.69 -0.08 15 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.39 -0.07 15 0 39 0
26FEB26 16.00 C 0.00 0.00 0.00 0.21 -0.04 16 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 34 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.75 -0.12 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.51 -0.09 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.25 -0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.99 -0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.76 -0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.51 -0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.27 -0.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.02 -0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.78 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.53 -0.09 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.02 -0.12 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.53 -0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.05 -0.09 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.68 +0.04 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 3.06 -0.08 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.08 -0.08 11 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.59 -0.10 11 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.17 -0.07 14 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.81 -0.08 15 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.53 -0.06 16 0 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.33 -0.04 17 0 50 0
30MAR26 16.50 C 0.00 0.00 0.00 0.19 -0.02 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.02 -0.09 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.78 -0.08 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.53 -0.09 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.02 -0.12 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.53 -0.10 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.05 -0.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.68 +0.04 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.57 -0.13 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.65 -0.07 13 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.25 -0.06 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.91 -0.05 16 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.63 -0.05 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.42 -0.05 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.27 -0.02 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 6 0
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 0.00 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.11 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.76 -0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.51 -0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.27 -0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.02 -0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.78 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.53 -0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.53 -0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.05 -0.12 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.68 -0.04 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.62 -0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.19 -0.09 11 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.77 -0.10 14 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.41 -0.09 15 0 12 0
29JUN26 15.00 C 1.08 1.08 1.08 1.07 -0.10 15 1 126 +1
29JUN26 15.50 C 0.00 0.00 0.00 0.80 -0.09 16 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 -0.08 16 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.42 -0.05 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 -0.06 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 -0.05 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.04 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 17 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 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.27 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.02 -0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.78 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.53 -0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.06 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.12 -0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.68 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.21 -0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.78 -0.08 12 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.37 -0.08 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.99 -0.08 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.70 -0.07 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 -0.06 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.07 -0.06 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.84 -0.06 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 -0.05 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.05 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.04 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 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 6.06 -0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.83 -0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.59 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.12 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.20 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.75 -0.09 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.91 -0.08 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.52 -0.08 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.22 -0.02 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.88 -0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.57 -0.09 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.26 -0.08 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 -0.07 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 -0.07 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 -0.06 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.04 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 -0.02 18 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.05 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.04 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.03 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
TOTAL CALL 3 4,415 +1
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.02 0.03 0.02 0.01 0.00 22 1,891 1,897 +1,826
29JAN26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 89 0
29JAN26 15.00 P 0.09 0.09 0.09 0.08 +0.01 17 197 254 +197
29JAN26 15.50 P 0.28 0.28 0.27 0.26 +0.03 17 2 46 +2
29JAN26 16.00 P 0.57 0.57 0.57 0.60 +0.07 18 1 8 +1
29JAN26 16.50 P 0.00 0.00 0.00 1.05 +0.08 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.02 +0.09 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.52 +0.09 35 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.52 +0.06 62 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.51 +0.08 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.51 +0.08 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 0.00 0.00 0.00 0.01 0.00 42 0 3 0
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 32 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 23 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 0.03 0.03 0.03 0.02 0.00 17 5 8 -5
26FEB26 14.50 P 0.06 0.06 0.06 0.06 +0.01 16 1 24 +1
26FEB26 15.00 P 0.00 0.00 0.00 0.16 +0.02 16 0 92 0
26FEB26 15.50 P 0.36 0.36 0.36 0.37 +0.04 17 2 2 +2
26FEB26 16.00 P 0.00 0.00 0.00 0.68 +0.05 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.08 +0.06 18 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.55 +0.07 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.04 +0.05 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.52 +0.09 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.02 +0.09 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.02 +0.09 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.52 +0.09 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.52 +0.06 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.51 +0.07 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.51 +0.08 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 45 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 25 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 18 0 28 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 0.00 16 0 2 0
30MAR26 14.50 P 0.11 0.11 0.11 0.13 +0.01 17 2 269 +2
30MAR26 15.00 P 0.00 0.00 0.00 0.26 +0.03 17 0 10 0
30MAR26 15.50 P 0.00 0.00 0.00 0.47 +0.04 17 0 6 0
30MAR26 16.00 P 0.00 0.00 0.00 0.77 +0.05 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.14 +0.05 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.58 +0.07 19 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.07 +0.08 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.54 +0.08 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.02 +0.09 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.52 +0.09 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.02 +0.09 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.52 +0.08 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.52 +0.06 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.51 +0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.51 +0.08 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 35 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 28 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 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 0.00 16 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.33 +0.03 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.55 +0.05 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.84 +0.06 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.20 +0.07 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.62 +0.08 19 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.08 +0.08 21 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.55 +0.05 22 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.04 +0.08 24 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.52 +0.09 24 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.02 +0.09 27 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.52 +0.08 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.52 +0.06 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.52 +0.06 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.52 +0.09 42 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 0.02 0.02 0.02 0.01 0.00 20 20 71 +20
29JUN26 12.00 P 0.03 0.03 0.03 0.01 0.00 18 9 29 +9
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 -0.01 16 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.27 0.00 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.44 +0.01 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.66 0.00 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.94 0.00 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.28 +0.01 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.67 +0.02 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.11 +0.04 19 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.59 +0.09 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.07 +0.11 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.56 +0.13 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.05 +0.12 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.54 +0.10 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.53 +0.07 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.52 +0.06 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.52 +0.09 36 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 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 0.00 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 0.00 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 +0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.43 +0.01 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.61 +0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.84 +0.02 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.12 +0.03 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.44 +0.04 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.80 +0.04 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.21 +0.06 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.64 +0.06 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.12 +0.08 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.61 +0.12 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.10 +0.17 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 +0.12 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.54 +0.08 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.54 +0.08 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.54 +0.09 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 0.00 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.35 0.00 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.49 0.00 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 0.00 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.13 0.00 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.42 +0.02 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.73 +0.02 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.08 +0.03 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.45 +0.03 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.84 +0.03 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.26 +0.04 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.70 +0.05 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.16 +0.06 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.65 +0.07 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.66 +0.08 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.60 +0.08 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.58 +0.06 31 0 0 0
TOTAL PUT 2,130 3,789 +2,055
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$ 39.90
29JAN26 28.00 C 0.00 0.00 0.00 11.91 +0.12 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.05 +0.29 74 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.25 +0.51 86 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.06 +0.30 62 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.20 +0.44 67 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.96 +0.19 27 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.96 +0.15 16 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.10 +0.13 39 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.14 +0.32 35 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.20 +0.30 30 0 53 0
29JAN26 38.00 C 2.33 2.33 2.33 2.34 +0.25 28 15 194 -1
29JAN26 39.00 C 1.24 1.60 1.24 1.61 +0.19 27 50 206 +20
29JAN26 40.00 C 0.84 1.15 0.84 1.04 +0.14 26 63 1,074 +15
29JAN26 41.00 C 0.58 0.70 0.58 0.62 +0.07 26 81 470 +11
29JAN26 42.00 C 0.33 0.44 0.33 0.34 +0.04 26 90 379 +45
29JAN26 43.00 C 0.21 0.24 0.19 0.17 +0.01 26 45 270 +22
29JAN26 44.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 184 0
29JAN26 45.00 C 0.09 0.09 0.09 0.04 +0.01 26 150 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 0.00 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 0.02 0.02 0.02 0.01 0.00 34 16 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 57 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.14 +0.32 51 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.25 +0.39 54 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.30 +0.48 51 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.25 +0.42 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.21 +0.32 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.09 +0.16 25 0 0 0
26FEB26 35.00 C 5.28 5.28 5.28 5.28 +0.31 30 4 323 +4
26FEB26 36.00 C 4.25 4.25 4.25 4.40 +0.18 29 1 2 -1
26FEB26 37.00 C 0.00 0.00 0.00 3.54 +0.37 27 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 2.79 +0.29 27 0 75 0
26FEB26 39.00 C 0.00 0.00 0.00 2.13 +0.26 26 0 67 0
26FEB26 40.00 C 1.25 1.45 1.25 1.58 +0.22 26 30 116 +30
26FEB26 41.00 C 1.02 1.19 0.99 1.13 +0.16 26 726 1,025 +710
26FEB26 42.00 C 0.69 0.85 0.69 0.79 +0.13 26 195 360 +138
26FEB26 43.00 C 0.43 0.57 0.43 0.53 +0.10 25 39 74 +9
26FEB26 44.00 C 0.42 0.42 0.42 0.34 +0.07 25 5 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.22 +0.06 25 0 876 0
26FEB26 46.00 C 0.22 0.22 0.22 0.13 +0.03 25 15 333 -15
26FEB26 47.00 C 0.13 0.15 0.13 0.08 +0.02 25 9 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 20.46 +0.59 101 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.04 +0.16 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.11 +0.30 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.32 +0.47 75 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.53 +0.63 80 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.31 +0.40 64 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.23 +0.08 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.47 +0.55 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.45 +0.52 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.43 +0.49 51 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.41 +0.45 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.36 +0.39 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.32 +0.15 34 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.39 +0.25 32 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 6.45 +0.34 30 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 5.61 +0.30 30 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 4.76 +0.33 28 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 3.96 +0.15 27 0 137 0
30MAR26 38.00 C 3.04 3.23 3.04 3.28 +0.33 27 47 90 +45
30MAR26 39.00 C 2.62 2.62 2.62 2.66 +0.29 27 30 272 +30
30MAR26 40.00 C 1.76 2.19 1.76 2.12 +0.25 27 340 346 +309
30MAR26 41.00 C 1.67 1.67 1.67 1.66 +0.19 26 15 155 0
30MAR26 42.00 C 1.20 1.31 1.20 1.28 +0.14 26 26 352 -9
30MAR26 43.00 C 1.00 1.03 1.00 0.97 +0.12 26 21 27 -15
30MAR26 44.00 C 0.00 0.00 0.00 0.72 +0.10 26 0 95 0
30MAR26 45.00 C 0.00 0.00 0.00 0.53 +0.08 26 0 51 0
30MAR26 46.00 C 0.00 0.00 0.00 0.38 +0.06 26 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.27 +0.05 26 0 20 0
30MAR26 48.00 C 0.28 0.28 0.28 0.19 +0.04 26 1 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 10.41 +0.36 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.51 +0.44 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.57 +0.40 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.63 +0.49 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.73 +0.56 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.61 +0.24 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.08 +0.47 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.24 +0.32 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.64 +0.30 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.05 +0.28 27 0 0 0
29APR26 40.00 C 2.32 2.32 2.32 2.53 +0.25 27 3 3 +3
29APR26 41.00 C 0.00 0.00 0.00 2.07 +0.21 27 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 1.67 +0.16 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.34 +0.13 27 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 1.06 +0.12 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.83 +0.10 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.64 +0.09 26 0 19 0
29APR26 47.00 C 0.51 0.51 0.51 0.49 +0.07 26 5 20 +5
29APR26 48.00 C 0.00 0.00 0.00 0.37 +0.06 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.46 +0.31 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.38 +0.19 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.42 +0.24 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.56 +0.35 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.68 +0.45 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.64 +0.36 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.68 +0.50 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.53 +0.22 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.63 +0.57 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.72 +0.34 36 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.72 +0.24 32 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.83 +0.56 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.88 +0.21 29 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.08 +0.52 29 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 6.25 +0.51 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.54 +0.29 28 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 4.80 +0.25 27 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.15 +0.16 27 0 25 0
29JUN26 39.00 C 0.00 0.00 0.00 3.56 +0.32 26 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.08 +0.22 27 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 2.62 +0.20 27 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.21 +0.19 27 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.84 +0.17 26 0 29 0
29JUN26 44.00 C 0.00 0.00 0.00 1.53 +0.16 26 0 3,281 0
29JUN26 45.00 C 0.00 0.00 0.00 1.26 +0.14 26 0 26 0
29JUN26 46.00 C 0.00 0.00 0.00 1.03 +0.12 26 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.85 +0.12 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.69 +0.11 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.55 +0.09 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.44 +0.09 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.25 +0.05 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 +0.03 26 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 14.64 +0.29 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 13.68 +0.37 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.56 +0.21 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.63 +0.23 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.72 +0.22 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.78 +0.25 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.83 +0.17 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.12 +0.37 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.22 +0.20 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.51 +0.27 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.81 +0.27 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.21 +0.29 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.68 +0.35 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.03 +0.16 27 0 260 0
29SEP26 40.00 C 3.38 3.38 3.38 3.61 +0.21 27 12 196 +12
29SEP26 41.00 C 2.97 2.97 2.97 3.18 +0.19 27 11 116 +11
29SEP26 42.00 C 0.00 0.00 0.00 2.78 +0.18 27 0 171 0
29SEP26 43.00 C 0.00 0.00 0.00 2.42 +0.16 27 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 2.10 +0.16 27 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 1.82 +0.15 27 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.57 +0.14 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.35 +0.13 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.16 +0.15 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.96 +0.10 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.83 +0.10 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.55 +0.08 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.36 +0.06 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.25 +0.05 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.67 +0.25 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.77 +0.26 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.99 +0.27 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.16 +0.35 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.21 +0.20 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.40 +0.13 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.71 +0.15 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.11 +0.15 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.54 +0.14 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.03 +0.14 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.53 +0.13 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 4.10 +0.13 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.67 +0.12 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.32 +0.12 26 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 2.97 +0.12 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.66 +0.10 26 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.38 +0.10 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.13 +0.10 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.92 +0.12 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.73 +0.10 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.54 +0.08 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.37 +0.08 27 0 74 0
TOTAL CALL 2,045 16,682 +1,378
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 0.00 26 0 91 0
29JAN26 36.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 293 0
29JAN26 37.00 P 0.14 0.14 0.14 0.14 -0.01 26 118 853 0
29JAN26 38.00 P 0.28 0.31 0.28 0.30 -0.04 25 8 1,034 +3
29JAN26 39.00 P 0.63 0.65 0.49 0.58 -0.08 25 226 937 +77
29JAN26 40.00 P 1.03 1.03 1.03 1.01 -0.15 25 5 143 0
29JAN26 41.00 P 1.60 1.65 1.60 1.59 -0.18 24 24 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.31 -0.23 23 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 3.15 -0.22 22 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.14 -0.22 26 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 5.10 -0.26 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.10 -0.25 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.10 -0.38 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.10 -0.25 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.10 -0.26 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.10 -0.26 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.69 -0.26 66 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.10 -0.56 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.60 -0.26 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
26FEB26 35.00 P 0.14 0.14 0.14 0.13 +0.02 25 10 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 173 0
26FEB26 37.00 P 0.35 0.41 0.35 0.39 +0.02 25 11 602 +5
26FEB26 38.00 P 0.50 0.63 0.50 0.65 +0.02 25 173 1,318 +25
26FEB26 39.00 P 0.80 1.06 0.80 0.99 -0.01 24 298 376 +118
26FEB26 40.00 P 0.00 0.00 0.00 1.44 -0.06 24 0 557 0
26FEB26 41.00 P 0.00 0.00 0.00 1.99 -0.13 24 0 39 0
26FEB26 42.00 P 2.82 2.82 2.82 2.66 -0.18 24 1 16 +1
26FEB26 43.00 P 0.00 0.00 0.00 3.37 -0.28 22 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.31 -0.08 25 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 5.36 0.00 30 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 6.13 -0.22 25 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.11 -0.37 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.34 -0.01 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.10 -0.44 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.23 -0.34 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.91 -0.04 56 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.10 -0.56 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.80 -0.06 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 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 49 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 42 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 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 0.00 26 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 0.00 26 0 1,947 0
30MAR26 33.00 P 0.13 0.13 0.13 0.12 +0.02 26 15 292 -15
30MAR26 34.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 292 0
30MAR26 36.00 P 0.44 0.44 0.43 0.48 +0.02 25 33 117 +13
30MAR26 37.00 P 0.64 0.64 0.64 0.71 +0.02 25 30 1,237 +30
30MAR26 38.00 P 0.00 0.00 0.00 1.01 -0.03 25 0 218 0
30MAR26 39.00 P 1.48 1.48 1.48 1.40 -0.04 25 1 117 0
30MAR26 40.00 P 1.88 1.94 1.88 1.86 -0.09 25 330 460 +310
30MAR26 41.00 P 0.00 0.00 0.00 2.42 -0.12 25 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 3.06 -0.12 25 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.80 -0.13 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.72 -0.07 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.41 -0.10 26 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.47 +0.09 30 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 7.22 -0.31 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.34 -0.18 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.11 -0.43 26 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.23 -0.34 34 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.91 -0.04 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.10 -0.56 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.80 -0.06 52 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.22 +0.01 26 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.49 +0.02 26 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.97 +0.02 26 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 1.30 -0.01 25 0 15 0
29APR26 39.00 P 0.00 0.00 0.00 1.70 -0.04 25 0 15 0
29APR26 40.00 P 2.00 2.00 2.00 2.16 -0.09 25 1 1 +1
29APR26 41.00 P 2.84 2.84 2.84 2.71 -0.11 25 10 25 +10
29APR26 42.00 P 0.00 0.00 0.00 3.34 -0.18 25 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.06 -0.18 26 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.72 -0.30 25 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.61 -0.23 26 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.47 -0.25 27 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.31 -0.22 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.34 -0.25 29 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.16 -0.41 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.39 +0.03 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.55 +0.03 26 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.75 +0.04 26 0 200 0
29JUN26 35.00 P 0.88 0.88 0.88 1.00 +0.05 26 100 130 +76
29JUN26 36.00 P 0.00 0.00 0.00 1.30 +0.05 25 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.66 +0.04 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.07 +0.03 25 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.53 +0.01 25 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.05 0.00 25 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 3.64 -0.01 25 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 4.25 -0.05 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.91 -0.02 24 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.62 -0.01 24 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.57 +0.03 26 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.41 -0.04 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.25 -0.06 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.95 -0.21 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.97 -0.08 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.77 -0.19 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.93 -0.44 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.57 -0.15 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.94 -0.21 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.41 +0.02 26 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 0.55 +0.03 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.74 +0.04 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.96 +0.04 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.21 +0.04 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.51 +0.04 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.86 +0.04 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.24 +0.04 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.69 +0.02 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.16 -0.01 26 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.69 0.00 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 4.28 -0.01 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.91 -0.02 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 5.54 -0.16 25 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.38 -0.02 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.90 -0.28 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.78 -0.21 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.58 -0.23 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.61 -0.08 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.48 -0.06 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.34 -0.11 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.56 +0.01 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.87 -0.09 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.17 -0.16 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.55 0.00 27 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.70 -0.02 27 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.89 0.00 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.16 0.00 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.42 -0.01 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.72 -0.03 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.08 -0.02 27 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 2.47 -0.03 27 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.92 -0.02 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.39 -0.04 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.91 -0.03 28 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 4.46 -0.05 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.06 -0.04 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.69 -0.06 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.36 -0.05 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.07 -0.06 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.80 -0.06 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 8.55 -0.07 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 9.35 -0.07 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.15 -0.08 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.99 -0.09 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.84 -0.09 30 0 0 0
TOTAL PUT 1,394 22,050 +654
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$ 9.12
29JAN26 5.00 C 0.00 0.00 0.00 4.22 +0.33 169 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.89 +0.25 106 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.72 +0.33 146 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.46 +0.32 131 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.18 +0.29 109 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 2.95 +0.31 108 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.71 +0.31 102 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 2.41 +0.26 73 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.15 +0.24 60 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 1.95 +0.28 72 0 104 0
29JAN26 7.50 C 1.55 1.61 1.54 1.70 +0.27 64 52 200 -12
29JAN26 7.75 C 1.41 1.41 1.41 1.42 +0.20 47 1 1,041 0
29JAN26 8.00 C 1.16 1.21 1.12 1.23 +0.22 54 11 778 +5
29JAN26 8.25 C 0.99 0.99 0.93 1.03 +0.22 53 2 662 -1
29JAN26 8.50 C 0.68 0.84 0.68 0.81 +0.17 48 10 3,369 -10
29JAN26 8.75 C 0.61 0.61 0.61 0.64 +0.14 48 1 1,221 -1
29JAN26 9.00 C 0.40 0.54 0.40 0.50 +0.12 48 204 2,333 +29
29JAN26 9.25 C 0.35 0.44 0.32 0.39 +0.11 49 185 1,040 -81
29JAN26 9.50 C 0.33 0.33 0.26 0.30 +0.09 50 39 1,419 +11
29JAN26 9.75 C 0.23 0.23 0.23 0.22 +0.07 50 154 1,444 +2
29JAN26 10.00 C 0.18 0.20 0.15 0.16 +0.06 50 11 1,058 +6
29JAN26 10.50 C 0.12 0.12 0.08 0.08 +0.03 50 176 1,092 +156
29JAN26 11.00 C 0.07 0.07 0.06 0.04 +0.02 51 90 422 +90
29JAN26 11.50 C 0.04 0.04 0.04 0.02 +0.01 52 60 209 +60
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 4.22 +0.32 109 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.97 +0.33 101 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.72 +0.33 94 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.46 +0.30 84 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.18 +0.26 68 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.95 +0.31 68 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.73 +0.28 69 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.41 +0.21 42 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.15 +0.19 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.95 +0.21 45 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 1.70 +0.21 39 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.56 +0.24 50 0 485 0
26FEB26 8.00 C 1.27 1.27 1.27 1.30 +0.17 42 1 891 -1
26FEB26 8.25 C 0.00 0.00 0.00 1.14 +0.18 45 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 0.98 +0.17 46 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 0.83 +0.15 46 0 542 0
26FEB26 9.00 C 0.59 0.67 0.59 0.69 +0.12 45 27 712 +26
26FEB26 9.25 C 0.57 0.58 0.54 0.58 +0.11 46 262 913 -32
26FEB26 9.50 C 0.51 0.51 0.43 0.49 +0.11 47 21 1,282 +14
26FEB26 9.75 C 0.00 0.00 0.00 0.40 +0.10 47 0 577 0
26FEB26 10.00 C 0.32 0.33 0.31 0.32 +0.08 46 237 437 +111
26FEB26 10.50 C 0.22 0.24 0.22 0.20 +0.05 46 103 439 +100
26FEB26 11.00 C 0.16 0.17 0.16 0.13 +0.04 46 418 690 +400
26FEB26 11.50 C 0.00 0.00 0.00 0.08 +0.03 47 0 100 0
26FEB26 12.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 70 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 20 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.47 +0.27 98 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.35 +0.24 76 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.32 +0.31 113 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.17 +0.28 89 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.05 +0.24 66 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.96 +0.25 76 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.87 +0.26 81 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.81 +0.30 95 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.68 +0.26 81 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.63 +0.31 95 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.47 +0.25 71 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.39 +0.27 77 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.30 +0.21 79 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.22 +0.30 82 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.97 +0.29 76 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.72 +0.23 70 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.46 +0.27 62 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.18 +0.23 48 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.02 +0.30 63 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.73 +0.24 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.45 +0.19 40 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.20 +0.16 36 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.07 +0.24 49 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.79 +0.15 40 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.60 +0.15 41 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.47 +0.17 46 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.27 +0.14 43 0 381 0
30MAR26 8.50 C 1.06 1.14 1.06 1.16 +0.16 46 4 685 0
30MAR26 8.75 C 1.00 1.00 0.95 1.01 +0.14 46 90 612 +30
30MAR26 9.00 C 0.80 0.86 0.80 0.88 +0.13 46 6 1,530 -4
30MAR26 9.25 C 0.77 0.77 0.76 0.77 +0.11 46 201 1,166 +1
30MAR26 9.50 C 0.00 0.00 0.00 0.68 +0.12 47 0 1,452 0
30MAR26 9.75 C 0.00 0.00 0.00 0.59 +0.11 47 0 706 0
30MAR26 10.00 C 0.48 0.48 0.48 0.50 +0.09 47 100 810 +60
30MAR26 10.50 C 0.37 0.41 0.37 0.36 +0.07 46 11 599 0
30MAR26 11.00 C 0.29 0.29 0.29 0.26 +0.06 46 40 1,345 +20
30MAR26 11.50 C 0.24 0.24 0.24 0.18 +0.04 46 26 945 -21
30MAR26 12.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 723 0
30MAR26 12.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 306 0
29APR26 6.25 C 0.00 0.00 0.00 3.06 +0.30 58 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.84 +0.31 56 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.52 +0.21 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.38 +0.28 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.18 +0.27 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.91 +0.21 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.71 +0.16 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.60 +0.18 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.39 +0.14 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.27 +0.15 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.15 +0.15 46 0 0 0
29APR26 9.00 C 1.02 1.02 0.95 1.02 +0.13 46 2 2 +1
29APR26 9.25 C 0.00 0.00 0.00 0.91 +0.12 46 0 5 0
29APR26 9.50 C 0.00 0.00 0.00 0.82 +0.12 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.73 +0.12 47 0 82 0
29APR26 10.00 C 0.00 0.00 0.00 0.64 +0.10 47 0 1 0
29APR26 10.50 C 0.55 0.55 0.55 0.49 +0.08 46 1 95 +1
29APR26 11.00 C 0.00 0.00 0.00 0.38 +0.08 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.28 +0.05 46 0 30 0
29APR26 12.00 C 0.29 0.29 0.29 0.21 +0.04 46 1 12 +1
29APR26 12.50 C 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.22 +0.23 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.97 +0.25 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.73 +0.24 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.49 +0.22 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.34 +0.29 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.06 +0.23 47 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.84 +0.20 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.63 +0.20 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.41 +0.19 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.25 +0.20 46 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.13 +0.24 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.92 +0.20 47 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.74 +0.16 45 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.66 +0.22 49 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.47 +0.15 46 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.35 +0.16 46 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.23 +0.13 47 0 655 0
29JUN26 9.25 C 0.00 0.00 0.00 1.13 +0.13 47 0 56 0
29JUN26 9.50 C 1.02 1.02 1.02 1.04 +0.13 47 1 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.94 +0.12 47 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 0.85 +0.11 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.70 +0.11 47 0 60 0
29JUN26 11.00 C 0.63 0.63 0.63 0.56 +0.08 47 30 287 +17
29JUN26 11.50 C 0.00 0.00 0.00 0.46 +0.07 47 0 49 0
29JUN26 12.00 C 0.00 0.00 0.00 0.37 +0.06 47 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 +0.05 47 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.24 +0.04 47 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.19 +0.03 46 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 +0.02 46 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.02 47 0 250 0
29JUN26 16.00 C 0.18 0.18 0.18 0.06 +0.01 46 3 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.22 +0.23 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.00 +0.25 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.78 +0.24 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.56 +0.25 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.35 +0.23 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.14 +0.21 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.96 +0.22 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.76 +0.19 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 +0.20 46 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.43 +0.20 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 +0.17 46 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.11 +0.17 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.97 +0.12 46 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.84 +0.16 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.71 +0.14 46 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.65 +0.18 48 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.49 +0.13 46 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 +0.14 47 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 +0.14 47 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.22 +0.13 47 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.14 +0.13 47 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.99 +0.12 48 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.85 +0.11 47 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.73 +0.10 47 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 +0.10 47 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 +0.08 47 0 249 0
29SEP26 13.00 C 0.53 0.53 0.53 0.46 +0.08 47 5 254 +5
29SEP26 13.50 C 0.00 0.00 0.00 0.39 +0.06 47 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 +0.06 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.05 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.04 47 0 0 0
29SEP26 16.00 C 0.33 0.33 0.33 0.18 +0.03 47 4 26 +4
30DEC26 5.00 C 0.00 0.00 0.00 4.25 +0.22 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.02 +0.20 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.82 +0.21 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.65 +0.23 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.42 +0.22 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.25 +0.24 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.07 +0.20 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 +0.18 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.73 +0.18 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 +0.19 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.42 +0.19 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.29 +0.19 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.15 +0.16 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.03 +0.17 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.92 +0.16 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.81 +0.15 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 +0.15 46 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.61 +0.13 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.52 +0.12 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.44 +0.12 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.36 +0.11 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 +0.11 47 0 12 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 +0.12 47 0 6 0
30DEC26 11.50 C 0.00 0.00 0.00 0.98 +0.13 47 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 +0.10 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 +0.11 47 0 0 0
TOTAL CALL 2,590 50,673 +987
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 320 0
29JAN26 6.75 P 0.01 0.01 0.01 0.01 0.00 61 7 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 459 0
29JAN26 7.25 P 0.02 0.02 0.02 0.02 0.00 55 10 363 0
29JAN26 7.50 P 0.03 0.03 0.03 0.03 -0.01 52 10 1,170 0
29JAN26 7.75 P 0.05 0.06 0.04 0.05 -0.01 51 116 1,021 -49
29JAN26 8.00 P 0.07 0.08 0.07 0.07 -0.04 48 153 1,640 +37
29JAN26 8.25 P 0.14 0.14 0.11 0.11 -0.06 48 68 1,643 -50
29JAN26 8.50 P 0.19 0.19 0.19 0.18 -0.07 49 105 1,188 -5
29JAN26 8.75 P 0.26 0.27 0.25 0.26 -0.10 48 19 1,024 +10
29JAN26 9.00 P 0.35 0.39 0.34 0.37 -0.12 48 30 916 +30
29JAN26 9.25 P 0.50 0.50 0.50 0.50 -0.15 48 2 152 +2
29JAN26 9.50 P 0.00 0.00 0.00 0.66 -0.17 49 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 0.84 -0.19 50 0 338 0
29JAN26 10.00 P 0.00 0.00 0.00 1.05 -0.19 53 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 1.44 -0.27 49 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 1.92 -0.24 55 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.45 -0.19 72 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.88 -0.26 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.38 -0.26 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.88 -0.26 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.42 -0.22 96 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.88 -0.26 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 757 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 -0.02 47 0 1,668 0
26FEB26 7.50 P 0.08 0.10 0.08 0.09 -0.02 46 125 658 -83
26FEB26 7.75 P 0.12 0.14 0.12 0.12 -0.04 45 500 1,501 +268
26FEB26 8.00 P 0.19 0.19 0.16 0.17 -0.06 45 121 2,518 +106
26FEB26 8.25 P 0.23 0.27 0.23 0.24 -0.07 45 743 1,860 +192
26FEB26 8.50 P 0.31 0.35 0.31 0.32 -0.08 45 354 763 +64
26FEB26 8.75 P 0.43 0.44 0.41 0.42 -0.10 45 254 301 +54
26FEB26 9.00 P 0.49 0.49 0.49 0.53 -0.12 45 5 80 +5
26FEB26 9.25 P 0.00 0.00 0.00 0.67 -0.13 45 0 100 0
26FEB26 9.50 P 0.00 0.00 0.00 0.82 -0.17 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.99 -0.17 46 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.18 -0.16 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.58 -0.20 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.01 -0.19 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.47 -0.27 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.94 -0.24 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.38 -0.27 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.88 -0.26 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.42 -0.22 67 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.89 -0.25 62 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 111 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 149 0
30MAR26 6.00 P 0.03 0.03 0.03 0.02 -0.01 48 189 3,491 +189
30MAR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 47 0 237 0
30MAR26 6.50 P 0.06 0.06 0.06 0.05 -0.01 48 2 454 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 -0.02 47 0 449 0
30MAR26 7.00 P 0.11 0.11 0.11 0.10 -0.02 47 1 3,062 -1
30MAR26 7.25 P 0.00 0.00 0.00 0.13 -0.03 46 0 720 0
30MAR26 7.50 P 0.19 0.19 0.19 0.17 -0.04 45 1 546 0
30MAR26 7.75 P 0.24 0.24 0.24 0.23 -0.05 46 100 1,259 +83
30MAR26 8.00 P 0.29 0.29 0.29 0.29 -0.07 45 5 1,305 +5
30MAR26 8.25 P 0.39 0.40 0.39 0.37 -0.08 45 300 352 -225
30MAR26 8.50 P 0.47 0.49 0.47 0.47 -0.08 45 400 844 +101
30MAR26 8.75 P 0.61 0.61 0.60 0.58 -0.10 45 76 1,933 +8
30MAR26 9.00 P 0.70 0.70 0.70 0.70 -0.12 45 1 1,725 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.84 -0.13 46 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.00 -0.14 47 0 334 0
30MAR26 9.75 P 0.00 0.00 0.00 1.15 -0.17 46 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.33 -0.17 47 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 1.72 -0.18 49 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.14 -0.18 51 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 2.58 -0.19 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.04 -0.19 55 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.44 -0.27 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.88 -0.30 0 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.42 -0.25 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.93 -0.23 60 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.42 -0.22 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.91 -0.24 63 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.40 -0.24 64 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.88 -0.26 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.11 -0.02 46 0 4 0
29APR26 7.00 P 0.00 0.00 0.00 0.14 -0.04 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 -0.04 45 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.25 -0.05 45 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.31 -0.06 45 0 2 0
29APR26 8.00 P 0.40 0.40 0.40 0.39 -0.06 45 4 0 -4
29APR26 8.25 P 0.49 0.49 0.49 0.47 -0.09 45 1 1 0
29APR26 8.50 P 0.00 0.00 0.00 0.57 -0.09 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.69 -0.10 45 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.82 -0.11 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.96 -0.12 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.11 -0.14 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.28 -0.14 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.45 -0.16 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.82 -0.18 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.23 -0.19 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.66 -0.20 51 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.04 -0.20 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.56 -0.20 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 -0.01 46 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 328 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 -0.02 46 0 174 0
29JUN26 6.50 P 0.19 0.19 0.19 0.18 -0.03 46 75 209 +75
29JUN26 6.75 P 0.00 0.00 0.00 0.23 -0.04 46 0 613 0
29JUN26 7.00 P 0.28 0.28 0.28 0.28 -0.05 45 1 809 +1
29JUN26 7.25 P 0.00 0.00 0.00 0.35 -0.05 45 0 260 0
29JUN26 7.50 P 0.42 0.42 0.42 0.43 -0.06 46 4 399 +4
29JUN26 7.75 P 0.50 0.50 0.50 0.51 -0.07 45 1 327 +1
29JUN26 8.00 P 0.00 0.00 0.00 0.60 -0.08 45 0 203 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 -0.08 45 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.82 -0.09 45 0 15 0
29JUN26 8.75 P 0.94 1.00 0.94 0.94 -0.10 45 315 166 -3
29JUN26 9.00 P 0.00 0.00 0.00 1.07 -0.12 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.22 -0.12 45 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.37 -0.13 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.54 -0.14 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.71 -0.15 46 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.08 -0.15 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.46 -0.15 48 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 2.88 -0.17 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.30 -0.18 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.74 -0.18 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.18 -0.19 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.64 -0.20 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.09 -0.21 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.57 -0.20 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.03 -0.21 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.50 -0.22 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.91 -0.30 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.01 47 0 129 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 -0.02 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 -0.03 47 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 -0.03 47 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 -0.03 47 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 -0.04 46 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 -0.05 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.05 46 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.06 45 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.06 46 0 3 0
29SEP26 8.00 P 0.85 0.85 0.85 0.83 -0.06 46 1 18 0
29SEP26 8.25 P 0.00 0.00 0.00 0.94 -0.07 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 -0.09 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.19 -0.09 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 -0.09 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.48 -0.11 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.64 -0.11 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.80 -0.12 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.97 -0.13 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 -0.15 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 -0.15 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.11 -0.16 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 -0.16 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.93 -0.18 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 -0.18 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.79 -0.24 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.26 -0.18 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.70 -0.21 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.15 -0.24 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.63 -0.21 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.08 -0.22 53 0 0 0
30DEC26 5.00 P 0.15 0.15 0.15 0.14 -0.01 47 1 5 +1
30DEC26 5.25 P 0.00 0.00 0.00 0.17 -0.02 46 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 -0.02 47 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 -0.03 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 -0.04 47 0 13 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 -0.04 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 -0.05 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.03 47 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 -0.07 46 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 -0.07 46 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 -0.08 46 0 0 0
30DEC26 8.00 P 1.04 1.04 1.04 1.03 -0.08 47 1 12 +1
30DEC26 8.25 P 0.00 0.00 0.00 1.16 -0.08 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 -0.09 47 0 0 0
30DEC26 8.75 P 1.43 1.43 1.43 1.42 -0.09 47 5 5 +5
30DEC26 9.00 P 0.00 0.00 0.00 1.56 -0.10 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 -0.11 47 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 -0.11 47 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 -0.11 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.21 -0.12 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.55 -0.14 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.92 -0.15 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 -0.14 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 -0.16 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.12 -0.17 50 0 0 0
TOTAL PUT 4,106 50,919 +823
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$ 6.99
29JAN26 4.70 C 0.00 0.00 0.00 2.30 +0.03 64 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.20 +0.02 60 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.10 +0.03 56 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.00 +0.03 53 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.75 +0.03 43 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.29 +0.01 18 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 990 0
29JAN26 7.25 C 0.00 0.00 0.00 0.05 0.00 20 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 424 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 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 52 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.78 +0.02 20 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.54 0.00 17 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.36 +0.01 19 0 30 0
26FEB26 7.00 C 0.19 0.19 0.19 0.23 +0.02 21 20 330 -20
26FEB26 7.25 C 0.00 0.00 0.00 0.12 +0.01 20 0 382 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 0.00 20 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.56 +0.05 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.04 +0.01 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.81 +0.02 19 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.59 0.00 18 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.44 +0.01 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.28 +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 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 21 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29APR26 4.90 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.56 +0.04 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.31 +0.04 23 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.09 +0.04 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.85 +0.02 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.34 +0.01 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 0.00 21 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 0.00 20 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 0.03 +0.01 22 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 23 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 2.34 +0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.82 +0.02 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.58 0.00 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 -0.02 18 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.12 0.00 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.89 -0.02 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 -0.01 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.42 0.00 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.31 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 0.00 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.05 0.00 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.82 +0.01 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 +0.02 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 +0.02 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 0.00 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.02 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 0.00 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 -0.01 21 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 +0.01 22 0 1 0
29SEP26 7.75 C 0.26 0.26 0.26 0.25 +0.01 22 13 32 -13
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 58 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 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 2.26 +0.02 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 -0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.07 +0.02 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.83 +0.02 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 +0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 +0.02 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 +0.02 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 +0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 +0.01 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 +0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 +0.02 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
TOTAL CALL 33 22,416 -33
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 21 0 870 0
29JAN26 7.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 1,200 0
29JAN26 7.25 P 0.00 0.00 0.00 0.31 -0.02 22 0 1,188 0
29JAN26 7.50 P 0.00 0.00 0.00 0.53 -0.02 24 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.78 -0.02 32 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 1.04 -0.01 43 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.29 -0.01 50 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.54 -0.01 56 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.79 -0.01 62 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.03 -0.02 64 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.29 -0.01 74 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.54 -0.01 79 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.79 -0.01 85 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 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 0.00 21 0 300 0
26FEB26 6.75 P 0.00 0.00 0.00 0.11 0.00 21 0 513 0
26FEB26 7.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.37 -0.01 22 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.56 +0.01 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.79 -0.02 25 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.04 -0.02 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.29 -0.03 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.54 -0.01 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.79 -0.02 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.04 -0.02 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.29 -0.02 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.54 -0.01 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.79 -0.02 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 31 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 0.00 21 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.27 -0.01 21 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.60 -0.01 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.81 -0.02 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.05 -0.01 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.30 -0.02 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.55 -0.01 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.80 -0.01 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.05 -0.01 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.30 -0.01 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.55 0.00 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.80 -0.01 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.05 0.00 53 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.54 -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 24 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 0.00 22 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 21 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.32 +0.01 22 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.46 0.00 22 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.84 0.00 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.05 -0.01 23 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.30 -0.02 27 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.55 -0.01 30 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.80 -0.01 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.05 -0.01 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.30 -0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 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 0.03 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 0.08 -0.01 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN26 6.50 P 0.22 0.23 0.22 0.22 0.00 21 16 24 -16
29JUN26 6.75 P 0.00 0.00 0.00 0.31 -0.01 20 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.44 0.00 20 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.59 +0.01 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.79 +0.02 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.97 +0.02 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.16 -0.02 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 +0.01 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 -0.01 19 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 -0.01 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.09 +0.01 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.32 0.00 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.56 0.00 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.54 -0.02 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 21 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 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 0.00 22 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 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 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 0.00 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 0.00 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.01 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 +0.01 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 +0.05 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 0.00 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 -0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 -0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.65 +0.01 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 +0.01 31 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 22 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 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 -0.01 21 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 0.00 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 -0.01 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.09 -0.01 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 -0.01 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 -0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.90 -0.02 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 0.00 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 +0.01 27 0 0 0
TOTAL PUT 16 24,421 -16
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$ 5.38
29JAN26 4.20 C 0.00 0.00 0.00 1.22 -0.08 73 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.12 -0.08 67 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.02 -0.08 62 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.91 -0.09 51 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.81 -0.09 46 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.71 -0.09 41 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.61 -0.08 36 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.51 -0.09 31 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.41 -0.09 26 0 21 0
29JAN26 5.25 C 0.00 0.00 0.00 0.19 -0.07 20 0 60 0
29JAN26 5.50 C 0.06 0.06 0.06 0.06 -0.03 19 38 859 +34
29JAN26 5.75 C 0.02 0.02 0.02 0.02 0.00 23 120 984 +100
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.13 -0.09 45 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.03 -0.09 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.93 -0.09 38 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.82 -0.10 31 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.72 -0.09 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.63 -0.08 27 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.53 -0.08 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.44 -0.08 22 0 0 0
26FEB26 5.25 C 0.24 0.24 0.23 0.24 -0.04 19 8 8 0
26FEB26 5.50 C 0.11 0.11 0.11 0.12 -0.03 20 300 317 +270
26FEB26 5.75 C 0.05 0.06 0.05 0.05 -0.01 20 500 399 -417
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 647 0
26FEB26 6.25 C 0.02 0.02 0.02 0.01 0.00 23 10 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.24 -0.08 38 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.14 -0.09 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.04 -0.09 32 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 -0.09 29 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.84 -0.09 26 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 -0.09 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 -0.09 23 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.56 -0.09 21 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.48 -0.07 21 0 23 0
30MAR26 5.25 C 0.00 0.00 0.00 0.30 -0.06 20 0 164 0
30MAR26 5.50 C 0.15 0.15 0.15 0.17 -0.04 20 5 161 +5
30MAR26 5.75 C 0.10 0.10 0.10 0.09 -0.03 20 30 508 -30
30MAR26 6.00 C 0.05 0.05 0.05 0.04 -0.02 20 1 896 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 2,081 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 7.50 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 0.01 0.00 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 93 0
29APR26 4.30 C 0.00 0.00 0.00 1.15 -0.10 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.05 -0.10 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.95 -0.10 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.85 -0.10 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.77 -0.08 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.68 -0.08 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.59 -0.08 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.51 -0.08 21 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.33 -0.06 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.20 -0.05 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 4 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.26 -0.10 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 -0.09 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.06 -0.10 24 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.10 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 -0.09 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.78 -0.10 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.71 -0.08 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 -0.08 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 -0.07 21 0 33 0
29JUN26 5.25 C 0.39 0.39 0.39 0.38 -0.06 20 30 351 +30
29JUN26 5.50 C 0.00 0.00 0.00 0.25 -0.05 19 0 290 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.04 19 0 395 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 754 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.02 19 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 41 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 7.50 C 0.02 0.02 0.02 0.01 0.00 24 5 160 +5
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.26 -0.11 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 -0.09 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 -0.10 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 -0.09 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 -0.09 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.08 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 -0.08 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 -0.07 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.06 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 -0.05 21 0 59 0
29SEP26 5.50 C 0.32 0.35 0.32 0.34 -0.03 21 189 306 +189
29SEP26 5.75 C 0.22 0.26 0.22 0.25 -0.02 21 239 624 +239
29SEP26 6.00 C 0.17 0.17 0.17 0.19 -0.01 22 20 51 +20
29SEP26 6.25 C 0.15 0.15 0.15 0.14 -0.01 22 30 31 +29
29SEP26 6.50 C 0.00 0.00 0.00 0.10 0.00 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 -0.10 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.10 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 -0.10 18 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 -0.08 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 -0.07 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 -0.07 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.06 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 -0.06 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 -0.06 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 -0.05 20 0 3 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.04 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.02 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
TOTAL CALL 1,525 21,703 +474
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29JAN26 5.25 P 0.04 0.04 0.04 0.04 +0.02 17 5 1,016 0
29JAN26 5.50 P 0.12 0.16 0.12 0.17 +0.06 19 28 4,928 +27
29JAN26 5.75 P 0.00 0.00 0.00 0.37 +0.08 0 0 561 0
29JAN26 6.00 P 0.00 0.00 0.00 0.62 +0.09 0 0 11 -105
29JAN26 6.25 P 0.00 0.00 0.00 0.87 +0.09 0 0 1,575 0
29JAN26 6.50 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.90 P 0.01 0.01 0.01 0.01 0.00 17 14 14 +14
26FEB26 5.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 7 0
26FEB26 5.25 P 0.06 0.07 0.06 0.09 +0.04 19 19 597 +15
26FEB26 5.50 P 0.16 0.18 0.16 0.21 +0.07 19 6 269 +6
26FEB26 5.75 P 0.00 0.00 0.00 0.39 +0.07 18 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.62 +0.09 0 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 19 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 18 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 663 0
30MAR26 5.25 P 0.11 0.11 0.11 0.13 +0.03 19 50 1,512 +50
30MAR26 5.50 P 0.00 0.00 0.00 0.25 +0.04 19 0 983 0
30MAR26 5.75 P 0.40 0.40 0.40 0.43 +0.07 20 5 1,039 +5
30MAR26 6.00 P 0.00 0.00 0.00 0.63 +0.09 19 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.87 +0.09 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.12 +0.09 0 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.12 +0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29APR26 5.25 P 0.13 0.13 0.13 0.15 +0.04 19 40 194 +40
29APR26 5.50 P 0.27 0.27 0.26 0.26 +0.04 18 40 115 +40
29APR26 5.75 P 0.00 0.00 0.00 0.44 +0.05 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.63 +0.07 17 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.12 +0.09 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.62 +0.09 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 19 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 18 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 18 0 346 0
29JUN26 4.90 P 0.08 0.08 0.08 0.10 +0.02 18 2 645 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 172 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 +0.04 18 0 385 0
29JUN26 5.50 P 0.00 0.00 0.00 0.36 +0.05 18 0 965 0
29JUN26 5.75 P 0.00 0.00 0.00 0.53 +0.06 18 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.72 +0.06 18 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.93 +0.06 16 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.17 +0.08 18 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.40 +0.09 12 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.64 +0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.39 +0.09 22 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.64 +0.10 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.13 +0.09 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.38 +0.10 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 22 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 21 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 21 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.02 21 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.02 21 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.02 21 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.02 21 0 108 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 +0.04 22 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.04 22 0 224 0
29SEP26 5.25 P 0.33 0.33 0.33 0.35 +0.05 22 5 218 0
29SEP26 5.50 P 0.49 0.49 0.49 0.49 +0.06 23 25 311 +25
29SEP26 5.75 P 0.00 0.00 0.00 0.65 +0.07 23 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.84 +0.08 24 0 99 0
29SEP26 6.25 P 0.00 0.00 0.00 1.04 +0.08 24 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.26 +0.09 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.49 +0.09 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 +0.09 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 +0.09 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 +0.09 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 +0.09 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.71 +0.09 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.94 +0.08 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 21 0 6 0
30DEC26 4.40 P 0.06 0.06 0.06 0.08 +0.01 20 57 63 +57
30DEC26 4.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.02 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.02 20 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.02 21 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.03 21 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 +0.03 21 0 27 0
30DEC26 5.50 P 0.53 0.53 0.53 0.52 +0.04 22 25 91 +25
30DEC26 5.75 P 0.00 0.00 0.00 0.68 +0.05 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.06 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 +0.07 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 +0.07 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.50 +0.08 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.73 +0.08 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.97 +0.08 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.22 +0.09 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.47 +0.09 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.72 +0.09 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 +0.10 35 0 0 0
TOTAL PUT 321 22,142 +199
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$ 30.14
29JAN26 18.50 C 0.00 0.00 0.00 11.70 -0.27 91 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 11.23 -0.25 97 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.81 -0.17 108 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.18 -0.30 63 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.18 -0.33 53 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.21 -0.27 63 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.39 -0.10 81 0 0 0
29JAN26 24.00 C 6.38 6.38 6.38 6.16 -0.49 0 15 15 +13
29JAN26 25.00 C 0.00 0.00 0.00 5.37 -0.19 59 0 59 0
29JAN26 26.00 C 4.11 4.11 4.11 4.40 -0.30 52 1 31 0
29JAN26 27.00 C 3.80 3.80 3.51 3.34 -0.46 38 200 95 -146
29JAN26 28.00 C 2.68 2.90 2.68 2.50 -0.39 37 25 349 -25
29JAN26 29.00 C 2.04 2.07 1.84 1.82 -0.29 38 17 796 -17
29JAN26 30.00 C 1.46 1.54 1.28 1.30 -0.23 40 64 599 +7
29JAN26 31.00 C 1.04 1.10 0.88 0.85 -0.22 40 63 867 -11
29JAN26 32.00 C 0.70 0.78 0.56 0.57 -0.15 41 90 1,026 +10
29JAN26 33.00 C 0.53 0.53 0.52 0.34 -0.15 41 3 749 +1
29JAN26 34.00 C 0.41 0.41 0.36 0.20 -0.11 41 22 234 +22
29JAN26 35.00 C 0.26 0.29 0.20 0.11 -0.07 41 159 362 +35
29JAN26 36.00 C 0.20 0.20 0.16 0.06 -0.05 41 70 201 +54
29JAN26 37.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 85 0
29JAN26 38.00 C 0.11 0.11 0.11 0.02 -0.02 43 2 57 +2
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 219 0
29JAN26 41.00 C 0.05 0.05 0.05 0.01 0.00 50 10 135 +10
26FEB26 18.50 C 0.00 0.00 0.00 11.89 -0.13 84 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 11.23 -0.29 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.81 -0.20 67 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.20 -0.32 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.34 -0.19 60 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.37 -0.18 55 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.39 -0.19 50 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.51 -0.14 51 0 0 0
26FEB26 25.00 C 5.60 5.60 5.40 5.40 -0.34 38 50 250 +50
26FEB26 26.00 C 0.00 0.00 0.00 4.67 -0.30 43 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 3.63 -0.33 34 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 2.92 -0.29 35 0 230 0
26FEB26 29.00 C 2.56 2.56 2.31 2.31 -0.27 36 112 358 +90
26FEB26 30.00 C 1.88 1.91 1.85 1.81 -0.23 37 111 183 -7
26FEB26 31.00 C 1.58 1.58 1.39 1.40 -0.18 38 58 157 +29
26FEB26 32.00 C 1.24 1.25 1.09 1.06 -0.18 39 134 219 -46
26FEB26 33.00 C 0.84 0.87 0.84 0.77 -0.18 39 3 72 +1
26FEB26 34.00 C 0.66 0.66 0.66 0.55 -0.15 39 20 182 +20
26FEB26 35.00 C 0.63 0.63 0.59 0.38 -0.12 38 32 416 +1
26FEB26 36.00 C 0.50 0.50 0.50 0.26 -0.10 38 17 32 +3
26FEB26 37.00 C 0.41 0.41 0.41 0.18 -0.07 39 15 68 +15
26FEB26 38.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 49 0
26FEB26 40.00 C 0.19 0.20 0.19 0.05 -0.03 38 34 94 +34
30MAR26 12.00 C 0.00 0.00 0.00 18.31 -0.21 101 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.72 -0.30 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.23 -0.30 64 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.83 -0.20 91 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.15 -0.38 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.83 -0.21 83 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.41 -0.13 88 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.74 -0.30 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.23 -0.32 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.71 -0.34 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.24 -0.31 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.89 -0.17 68 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.33 -0.17 58 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 11.89 -0.18 61 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.44 -0.14 62 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.84 -0.27 50 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 10.49 -0.03 59 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 9.46 -0.07 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.37 -0.18 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.66 -0.20 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 6.73 -0.03 46 0 1 0
30MAR26 25.00 C 5.98 5.98 5.98 5.80 -0.01 42 10 16 -5
30MAR26 26.00 C 0.00 0.00 0.00 4.93 -0.26 40 0 51 0
30MAR26 27.00 C 4.42 4.42 4.42 4.12 -0.24 38 1 65 +1
30MAR26 28.00 C 0.00 0.00 0.00 3.60 -0.21 41 0 147 0
30MAR26 29.00 C 3.13 3.16 2.79 2.81 -0.26 37 66 151 +60
30MAR26 30.00 C 2.46 2.46 2.36 2.32 -0.23 37 75 125 0
30MAR26 31.00 C 0.00 0.00 0.00 1.93 -0.16 38 0 99 0
30MAR26 32.00 C 1.70 1.71 1.70 1.59 -0.11 39 21 65 +6
30MAR26 33.00 C 1.43 1.43 1.43 1.26 -0.17 39 2 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.99 -0.17 39 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.77 -0.15 39 0 81 0
30MAR26 36.00 C 0.00 0.00 0.00 0.60 -0.12 39 0 145 0
30MAR26 37.00 C 0.77 0.77 0.77 0.45 -0.11 39 4 65 -4
30MAR26 38.00 C 0.00 0.00 0.00 0.34 -0.09 39 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.26 -0.07 39 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 43 0
30MAR26 41.00 C 0.00 0.00 0.00 0.14 -0.05 38 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 11.44 -0.26 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.84 -0.27 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.55 -0.12 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.56 +0.03 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.69 +0.11 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.78 -0.08 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.73 -0.09 38 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.81 -0.22 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.27 -0.01 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.34 -0.25 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.72 -0.24 36 0 80 0
29APR26 29.00 C 0.00 0.00 0.00 3.16 -0.23 36 0 65 0
29APR26 30.00 C 0.00 0.00 0.00 2.69 -0.19 37 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 2.30 -0.13 38 0 30 0
29APR26 32.00 C 2.01 2.01 2.01 1.97 -0.12 39 1 31 +1
29APR26 33.00 C 0.00 0.00 0.00 1.62 -0.14 39 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 1.33 -0.16 39 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 1.08 -0.14 38 0 15 0
29APR26 36.00 C 0.00 0.00 0.00 0.88 -0.12 39 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.70 -0.11 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.56 -0.09 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.45 - 38 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 15.41 -0.18 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.74 -0.30 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.42 -0.25 47 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.85 -0.25 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.44 -0.11 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.89 -0.17 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.33 -0.41 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.97 -0.15 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.44 -0.26 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.03 -0.09 38 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 10.61 -0.14 40 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 9.67 -0.05 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.69 -0.10 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.78 -0.24 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.94 -0.25 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 6.43 -0.03 38 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 5.50 -0.27 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.12 -0.14 39 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 4.36 -0.17 37 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 3.97 -0.08 39 0 33 0
29JUN26 30.00 C 0.00 0.00 0.00 3.30 -0.19 36 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 2.89 -0.16 37 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 2.54 -0.14 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 2.24 -0.10 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.92 -0.15 38 0 66 0
29JUN26 35.00 C 0.00 0.00 0.00 1.64 -0.17 38 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 1.40 -0.15 38 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 1.19 -0.13 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 1.01 -0.12 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.85 -0.11 38 0 15 0
29JUN26 40.00 C 1.14 1.14 1.14 0.71 -0.10 38 5 47 -5
29JUN26 41.00 C 0.00 0.00 0.00 0.60 -0.09 38 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 12.12 -0.01 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.64 -0.06 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.12 -0.06 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.81 +0.02 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.82 -0.04 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.92 -0.11 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.12 -0.14 36 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 7.46 -0.09 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 6.85 -0.02 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.14 -0.09 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.51 -0.14 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.93 -0.34 37 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 4.38 -0.22 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.06 -0.14 38 0 58 0
29SEP26 31.00 C 0.00 0.00 0.00 3.68 -0.14 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 3.33 -0.14 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.98 -0.15 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.64 -0.17 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.36 -0.16 39 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.08 -0.16 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.85 -0.14 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.64 -0.13 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.44 -0.12 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 1.28 -0.11 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 1.12 -0.11 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 12.12 -0.20 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.77 -0.11 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.28 -0.11 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.88 -0.09 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.99 -0.24 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.33 -0.07 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 8.60 -0.10 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.92 -0.06 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.35 -0.01 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.68 -0.08 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.10 -0.12 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.53 -0.16 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.17 -0.06 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.65 -0.21 37 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 4.32 -0.11 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.98 -0.10 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.67 -0.10 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.33 -0.16 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.02 -0.15 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.75 -0.15 38 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 2.48 -0.15 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.26 -0.12 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.05 - 38 0 0 -
TOTAL CALL 1,512 11,681 +199
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 0.00 44 0 247 0
29JAN26 25.00 P 0.06 0.07 0.06 0.04 -0.01 42 72 222 +30
29JAN26 26.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 532 0
29JAN26 27.00 P 0.18 0.21 0.18 0.20 -0.02 41 145 566 +44
29JAN26 28.00 P 0.34 0.38 0.31 0.40 0.00 41 81 3,509 +30
29JAN26 29.00 P 0.58 0.61 0.58 0.68 0.00 40 36 211 +34
29JAN26 30.00 P 0.97 1.15 0.95 1.13 +0.03 41 29 111 -1
29JAN26 31.00 P 0.00 0.00 0.00 1.73 +0.07 42 0 686 0
29JAN26 32.00 P 0.00 0.00 0.00 2.43 +0.11 43 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 3.24 +0.16 45 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 4.02 +0.10 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.93 +0.10 41 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 5.88 +0.09 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.90 +0.12 48 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.86 +0.07 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.86 +0.04 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.96 +0.11 71 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.89 +0.01 65 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 0.00 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 39 0 56 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 78 0
26FEB26 24.00 P 0.12 0.12 0.12 0.09 -0.01 39 33 198 +26
26FEB26 25.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 225 0
26FEB26 26.00 P 0.29 0.32 0.29 0.30 -0.01 38 18 230 +12
26FEB26 27.00 P 0.45 0.45 0.45 0.51 +0.01 39 19 211 0
26FEB26 28.00 P 0.74 0.74 0.74 0.78 +0.01 38 26 271 +26
26FEB26 29.00 P 1.00 1.19 1.00 1.17 +0.09 39 39 184 +24
26FEB26 30.00 P 1.59 1.63 1.59 1.62 +0.05 39 40 92 -7
26FEB26 31.00 P 2.00 2.21 2.00 2.20 +0.06 39 22 60 +22
26FEB26 32.00 P 2.68 2.94 2.68 2.86 +0.10 40 79 94 +79
26FEB26 33.00 P 3.49 3.49 3.49 3.60 +0.13 41 5 5 +5
26FEB26 34.00 P 0.00 0.00 0.00 4.39 +0.15 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.28 +0.19 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.05 +0.07 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.95 +0.04 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.03 +0.16 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.87 +0.02 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.16 +0.30 61 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 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 63 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 55 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 48 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 0.00 40 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.15 0.00 39 0 59 0
30MAR26 24.00 P 0.28 0.29 0.28 0.25 0.00 39 16 140 -16
30MAR26 25.00 P 0.40 0.42 0.40 0.39 -0.01 39 18 193 +15
30MAR26 26.00 P 0.57 0.59 0.57 0.60 0.00 39 25 528 -10
30MAR26 27.00 P 0.81 0.85 0.81 0.85 +0.02 39 65 169 +50
30MAR26 28.00 P 1.17 1.17 1.17 1.17 +0.02 38 50 233 0
30MAR26 29.00 P 1.61 1.61 1.61 1.61 +0.04 39 16 225 +10
30MAR26 30.00 P 2.07 2.07 2.05 2.11 +0.04 39 11 103 +6
30MAR26 31.00 P 2.44 2.67 2.44 2.68 +0.07 40 17 77 +2
30MAR26 32.00 P 3.30 3.30 3.22 3.32 +0.10 40 80 110 +65
30MAR26 33.00 P 4.01 4.01 4.01 4.03 +0.25 41 15 37 +1
30MAR26 34.00 P 0.00 0.00 0.00 4.75 +0.12 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 5.39 -0.04 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.22 -0.05 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.32 +0.18 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.07 +0.02 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.24 +0.25 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.16 +0.30 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.19 +0.26 53 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 0.00 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 0.00 38 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.40 +0.01 38 0 2 0
29APR26 25.00 P 0.52 0.52 0.52 0.59 +0.03 39 2 4 +2
29APR26 26.00 P 0.00 0.00 0.00 0.80 +0.03 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 1.10 +0.05 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 1.47 +0.07 38 0 65 0
29APR26 29.00 P 0.00 0.00 0.00 1.89 +0.04 38 0 65 0
29APR26 30.00 P 0.00 0.00 0.00 2.42 +0.12 39 0 25 0
29APR26 31.00 P 2.90 2.90 2.89 3.00 +0.11 39 60 60 +60
29APR26 32.00 P 3.61 3.61 3.53 3.63 +0.12 40 102 102 +72
29APR26 33.00 P 0.00 0.00 0.00 4.31 +0.20 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.95 +0.14 39 0 0 0
29APR26 35.00 P 5.68 5.68 5.68 5.79 +0.13 40 4 0 -4
29APR26 36.00 P 0.00 0.00 0.00 6.64 +0.26 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.53 +0.21 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.43 +0.25 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.24 - 42 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 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 38 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 0.00 38 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 0.00 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 0.00 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 0.00 37 0 61 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 0.00 37 0 61 0
29JUN26 23.00 P 0.48 0.48 0.48 0.48 +0.03 37 15 151 +15
29JUN26 24.00 P 0.00 0.00 0.00 0.66 +0.02 37 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 0.87 +0.02 37 0 46 0
29JUN26 26.00 P 0.00 0.00 0.00 1.15 +0.03 37 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.47 +0.01 37 0 100 0
29JUN26 28.00 P 1.82 1.82 1.82 1.86 +0.03 37 40 65 +40
29JUN26 29.00 P 0.00 0.00 0.00 2.32 +0.07 37 0 134 0
29JUN26 30.00 P 0.00 0.00 0.00 2.85 +0.03 37 0 32 0
29JUN26 31.00 P 3.41 3.41 3.41 3.44 +0.03 38 1 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.09 +0.08 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 4.79 +0.12 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.50 +0.14 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.25 +0.15 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.03 +0.16 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.86 +0.18 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.72 +0.20 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.60 +0.21 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.37 +0.09 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.44 +0.24 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.01 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 +0.01 38 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 +0.01 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 +0.02 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 +0.02 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.17 +0.03 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.47 +0.04 37 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 +0.04 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.20 +0.06 37 0 101 0
29SEP26 28.00 P 0.00 0.00 0.00 2.62 +0.07 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.10 +0.06 37 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 3.62 +0.04 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.22 +0.04 37 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 4.87 +0.05 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 5.55 +0.08 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.28 +0.09 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.03 +0.07 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 7.82 +0.15 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.65 +0.17 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.45 +0.17 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.29 +0.20 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.09 +0.15 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.01 +0.20 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.01 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 +0.02 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.76 +0.02 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.97 +0.02 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.24 +0.04 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.53 +0.05 37 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 1.86 +0.01 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.23 +0.05 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.64 +0.04 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.09 +0.02 37 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 3.61 +0.03 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.16 +0.03 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 4.76 +0.03 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.40 +0.04 38 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 6.09 +0.05 38 0 13 0
30DEC26 34.00 P 0.00 0.00 0.00 6.80 +0.06 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.54 +0.11 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.34 +0.16 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.10 +0.17 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.89 +0.19 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.70 - 41 0 0 -
TOTAL PUT 1,181 14,631 +632
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$ 8.75
29JAN26 6.50 C 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.77 -0.01 20 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.53 -0.01 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.17 -0.02 18 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 913 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 20 0 1,037 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 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 38 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.28 -0.01 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.03 -0.01 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.78 -0.01 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.53 -0.02 20 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.04 -0.02 19 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.80 -0.03 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.28 -0.01 20 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.19 0.00 21 0 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 -0.01 21 0 152 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 0.00 22 0 120 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 0.00 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 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.27 -0.01 103 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.17 -0.01 98 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.05 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 5.97 0.00 86 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.87 0.00 80 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.77 0.00 71 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.67 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.55 -0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.47 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.37 -0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.25 -0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.15 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.05 -0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.85 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.75 -0.03 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.65 -0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.45 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.36 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.25 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.05 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.86 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.76 -0.02 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.51 -0.03 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.29 -0.01 41 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.02 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.53 0.00 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.54 -0.03 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.08 -0.01 19 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.87 -0.01 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.67 -0.01 19 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
30MAR26 8.75 C 0.36 0.36 0.36 0.35 -0.01 19 10 10 +10
30MAR26 9.00 C 0.00 0.00 0.00 0.26 0.00 20 0 300 0
30MAR26 9.25 C 0.00 0.00 0.00 0.17 0.00 20 0 414 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 0.00 20 0 135 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 0.00 20 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 0.00 20 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.31 -0.01 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.57 -0.01 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.33 -0.01 17 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.10 -0.01 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.88 -0.02 16 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.69 -0.01 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.52 -0.01 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.37 -0.02 17 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 -0.01 17 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 20 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.27 -0.01 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.17 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.07 -0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 5.97 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.87 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.78 +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 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.48 -0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.38 -0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.28 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.18 0.00 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.08 0.00 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 4.89 -0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.79 -0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.69 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.59 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.49 0.00 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 4.20 -0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.10 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.00 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.91 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.31 0.00 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.82 -0.03 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.58 -0.03 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.34 +0.02 20 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.09 -0.01 14 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.86 -0.02 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.62 +0.01 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 0.00 15 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.15 -0.01 16 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.94 -0.01 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.75 -0.02 16 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.58 -0.02 15 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.43 -0.03 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.32 -0.02 15 0 164 0
29JUN26 9.25 C 0.00 0.00 0.00 0.23 -0.02 16 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 -0.02 16 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.01 16 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.13 -0.02 18 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.88 -0.03 15 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.65 -0.01 15 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.41 -0.03 13 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 0.00 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 0.00 15 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.84 +0.01 15 0 175 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 +0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.52 -0.02 14 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 0.00 15 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 -0.01 15 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 -0.01 15 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 -0.01 15 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 0.00 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 0.00 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 2.41 -0.01 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.17 +0.01 14 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 -0.01 13 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.69 -0.02 12 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.47 -0.01 12 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.25 -0.02 12 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.07 +0.02 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 0.00 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.73 +0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.01 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 -0.01 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 +0.01 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 0.00 13 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 0.00 13 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 0.00 14 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 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 0.00 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 10 11,122 +10
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 19 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.06 0.00 18 0 235 0
29JAN26 8.75 P 0.19 0.19 0.19 0.15 0.00 18 15 624 +15
29JAN26 9.00 P 0.00 0.00 0.00 0.30 -0.01 17 0 324 0
29JAN26 9.25 P 0.00 0.00 0.00 0.53 +0.01 22 0 241 0
29JAN26 9.50 P 0.00 0.00 0.00 0.77 +0.01 26 0 172 0
29JAN26 9.75 P 0.00 0.00 0.00 1.03 +0.04 35 0 92 0
29JAN26 10.00 P 0.00 0.00 0.00 1.29 +0.02 43 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.79 +0.01 54 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.29 +0.01 64 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.78 0.00 70 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.28 0.00 78 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.78 0.00 86 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.28 0.00 93 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.78 0.00 100 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.28 0.00 107 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.16 +0.01 21 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.27 +0.01 22 0 60 0
26FEB26 9.00 P 0.00 0.00 0.00 0.41 0.00 21 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.58 +0.01 21 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.78 0.00 20 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.03 +0.03 25 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.29 +0.01 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.79 +0.01 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.29 +0.01 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.79 +0.01 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.29 +0.01 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.79 +0.01 62 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.29 +0.01 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.79 +0.01 73 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 110 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 98 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 90 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 85 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 80 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 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 69 0 2 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 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 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 0.12 +0.01 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 0.00 19 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.32 +0.01 20 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.46 0.00 20 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.81 +0.01 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.03 +0.01 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.29 +0.01 25 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.79 +0.01 31 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.29 +0.01 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.79 +0.01 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.29 +0.01 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.79 +0.01 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.29 +0.01 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.79 +0.01 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.29 +0.01 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 0.00 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 0.00 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.46 0.00 18 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.62 +0.01 18 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.81 +0.01 17 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.03 +0.01 18 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.29 +0.01 22 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.79 +0.01 27 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.29 +0.01 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.79 +0.01 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.29 +0.01 41 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 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 72 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 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 0.00 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.01 15 0 0 0
29JUN26 8.25 P 0.12 0.12 0.12 0.14 -0.01 15 30 90 -30
29JUN26 8.50 P 0.00 0.00 0.00 0.22 -0.01 15 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.01 15 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.49 +0.01 16 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.63 -0.01 15 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.82 0.00 15 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.03 0.00 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.29 0.00 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.79 +0.01 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.29 +0.01 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.79 +0.01 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.29 +0.01 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.79 +0.01 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.29 +0.01 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.79 +0.01 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.29 +0.01 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 0.41 +0.02 15 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 +0.03 16 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 +0.01 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.86 +0.01 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.06 +0.02 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.31 +0.02 17 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.79 +0.01 20 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.29 +0.01 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.79 +0.01 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.29 +0.01 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.79 +0.01 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.29 +0.01 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.79 +0.01 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.29 +0.01 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 13 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 0.08 -0.01 13 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 0.19 -0.01 13 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 0.00 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.02 14 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 +0.02 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 +0.01 13 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 +0.01 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.06 +0.02 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.31 +0.02 16 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.80 +0.01 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.29 +0.01 22 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.79 +0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.29 +0.01 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.79 +0.01 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.29 +0.01 32 0 0 0
TOTAL PUT 45 3,293 -15
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 0.02 -0.01 47 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 73 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 0.00 127 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 132 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$ 4.03
29JAN26 2.20 C 0.00 0.00 0.00 1.84 -0.09 119 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.73 -0.10 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.53 -0.10 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.43 -0.10 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.23 -0.10 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.14 -0.09 67 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.04 -0.09 61 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.94 -0.09 54 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.84 -0.09 48 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.74 -0.09 43 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.64 -0.09 37 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.54 -0.09 31 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.45 -0.08 34 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.36 -0.08 33 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.27 -0.08 30 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.21 -0.08 33 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.15 -0.06 33 0 39 0
29JAN26 4.10 C 0.00 0.00 0.00 0.10 -0.07 32 0 178 0
29JAN26 4.20 C 0.00 0.00 0.00 0.08 -0.04 36 0 302 0
29JAN26 4.30 C 0.00 0.00 0.00 0.05 -0.04 35 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 -0.03 34 0 64 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 -0.02 34 0 221 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.74 -0.09 57 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.64 -0.09 49 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.54 -0.10 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.44 -0.11 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.35 -0.09 59 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.25 -0.09 54 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.15 -0.09 49 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.05 -0.09 44 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.95 -0.09 40 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.85 -0.09 35 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.74 -0.10 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.66 -0.09 33 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.57 -0.09 32 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.48 -0.09 31 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.41 -0.08 33 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.34 -0.09 33 0 90 0
26FEB26 3.90 C 0.00 0.00 0.00 0.29 -0.07 35 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.23 -0.08 34 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.19 -0.06 36 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.15 -0.06 35 0 1 0
26FEB26 4.30 C 0.00 0.00 0.00 0.12 -0.04 36 0 146 0
26FEB26 4.40 C 0.00 0.00 0.00 0.09 -0.04 36 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.05 -0.03 35 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.03 -0.02 36 0 6 0
26FEB26 4.90 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.19 -0.11 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.15 -0.09 78 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.10 -0.09 75 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.05 -0.09 72 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.95 -0.09 66 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.85 -0.09 61 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.75 -0.09 56 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.65 -0.09 51 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.55 -0.09 46 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.45 -0.10 42 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.35 -0.09 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.25 -0.09 33 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.15 -0.10 28 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.05 -0.10 22 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.96 -0.09 33 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.86 -0.10 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.77 -0.10 30 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.69 -0.09 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.62 -0.08 35 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.55 -0.07 36 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.48 -0.07 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.42 -0.07 37 0 165 0
30MAR26 3.90 C 0.00 0.00 0.00 0.36 -0.08 36 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.32 -0.08 38 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.28 -0.06 39 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.24 -0.06 39 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.21 -0.05 40 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.17 -0.05 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.12 -0.04 39 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30MAR26 5.25 C 0.07 0.07 0.07 0.04 -0.01 41 1 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.98 -0.10 34 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.90 -0.09 36 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.81 -0.10 35 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.73 -0.10 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.66 -0.09 36 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.59 -0.09 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.54 -0.08 38 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.48 -0.07 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.45 -0.05 41 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.38 -0.08 39 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.34 -0.07 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.27 -0.05 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.23 -0.05 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.15 -0.04 40 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.21 -0.11 57 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.16 -0.11 54 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.11 -0.11 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.06 -0.10 49 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.96 -0.10 44 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.86 -0.10 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.77 -0.09 46 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.67 -0.10 42 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.57 -0.10 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.47 -0.10 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.38 -0.10 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.29 -0.09 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.20 -0.10 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.11 -0.09 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.03 -0.09 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 -0.08 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.87 -0.08 37 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.82 -0.06 40 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 -0.07 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.70 -0.05 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.64 -0.06 41 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.58 -0.06 40 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.52 -0.07 40 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.47 -0.07 40 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.43 -0.06 40 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.08 40 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 -0.08 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.32 -0.07 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 -0.07 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 -0.07 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.22 -0.07 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.06 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.18 -0.06 40 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
29JUN26 5.25 C 0.19 0.19 0.19 0.12 -0.04 40 1 2 +1
29SEP26 2.20 C 0.00 0.00 0.00 1.87 -0.10 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.77 -0.11 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.68 -0.10 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.59 -0.10 39 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.50 -0.09 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.41 -0.09 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.32 -0.10 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.24 -0.10 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.18 -0.08 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.09 -0.09 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 1.02 -0.09 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.97 -0.08 40 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 -0.05 41 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 -0.06 41 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 -0.06 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 -0.05 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.69 -0.06 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 -0.07 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.05 42 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 -0.04 42 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 -0.08 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.47 -0.08 41 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 -0.07 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.41 -0.06 41 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 0.39 -0.05 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 -0.05 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 -0.04 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 -0.04 41 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.53 -0.09 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.45 -0.09 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.36 -0.11 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.31 -0.08 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.24 -0.07 39 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 -0.08 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.12 -0.06 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.06 -0.05 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.99 -0.06 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.94 -0.06 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 -0.05 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 -0.07 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 -0.06 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 -0.06 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 -0.08 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 -0.05 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.61 -0.06 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 -0.05 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.55 -0.05 41 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.52 -0.05 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 -0.05 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.05 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 -0.04 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.04 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
TOTAL CALL 2 3,630 +1
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 0.00 120 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 36 0 12 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 0.00 32 0 24 0
29JAN26 3.90 P 0.00 0.00 0.00 0.07 +0.01 32 0 29 0
29JAN26 4.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 176 0
29JAN26 4.10 P 0.15 0.17 0.15 0.17 +0.03 34 27 94 +27
29JAN26 4.20 P 0.00 0.00 0.00 0.24 +0.04 35 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.32 +0.05 37 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.40 +0.05 37 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.49 +0.06 38 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.58 +0.07 38 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.68 +0.08 42 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.78 +0.08 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.88 +0.08 51 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.98 +0.09 55 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.23 +0.09 65 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 35 0 52 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 0.00 34 0 136 0
26FEB26 3.60 P 0.02 0.03 0.02 0.05 +0.01 35 6 100 +6
26FEB26 3.70 P 0.00 0.00 0.00 0.07 0.00 34 0 14 0
26FEB26 3.80 P 0.00 0.00 0.00 0.11 +0.02 36 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.14 +0.01 34 0 20 0
26FEB26 4.00 P 0.19 0.19 0.19 0.19 +0.02 35 11 12 +11
26FEB26 4.10 P 0.00 0.00 0.00 0.25 +0.03 36 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.31 +0.04 36 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.38 +0.05 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.46 +0.05 38 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.54 +0.05 39 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.62 +0.05 39 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.71 +0.05 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.81 +0.07 43 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.90 +0.07 44 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.00 +0.08 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.23 +0.08 46 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 38 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 38 0 8 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 0.00 37 0 39 0
30MAR26 3.40 P 0.00 0.00 0.00 0.06 0.00 38 0 45 0
30MAR26 3.50 P 0.05 0.05 0.05 0.08 0.00 38 2 12 +2
30MAR26 3.60 P 0.08 0.08 0.08 0.10 0.00 37 1 46 +1
30MAR26 3.70 P 0.00 0.00 0.00 0.14 +0.01 38 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.17 +0.01 37 0 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.22 +0.02 38 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 +0.03 40 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 +0.02 38 0 25 0
30MAR26 4.20 P 0.00 0.00 0.00 0.39 +0.04 40 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.46 +0.04 40 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.53 +0.05 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.60 +0.03 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.68 +0.04 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.77 +0.06 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.85 +0.05 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.94 +0.06 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.03 +0.07 45 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.26 +0.07 47 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 3.20 P 0.02 0.02 0.02 0.05 0.00 38 3 13 +3
29APR26 3.30 P 0.00 0.00 0.00 0.07 0.00 38 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.09 +0.01 38 0 1 0
29APR26 3.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29APR26 3.80 P 0.20 0.20 0.20 0.22 +0.01 38 15 15 +15
29APR26 3.90 P 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.37 +0.03 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.44 +0.04 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.51 +0.06 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.65 +0.04 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.72 +0.04 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.81 +0.05 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.89 +0.05 43 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.97 +0.05 43 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.06 +0.06 44 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 40 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 40 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 40 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 0.00 39 0 2 0
29JUN26 3.00 P 0.03 0.03 0.03 0.06 -0.01 38 3 42 +3
29JUN26 3.10 P 0.00 0.00 0.00 0.08 0.00 39 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.10 0.00 39 0 30 0
29JUN26 3.30 P 0.09 0.09 0.09 0.12 -0.01 38 1 33 +1
29JUN26 3.40 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.22 0.00 39 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.26 0.00 39 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.31 +0.01 39 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.35 0.00 39 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.40 +0.01 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.51 +0.01 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.64 +0.03 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.72 +0.04 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.80 +0.01 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.88 +0.06 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.95 +0.03 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.03 +0.03 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.11 +0.03 41 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.33 +0.05 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 41 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 41 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 0.00 40 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 +0.01 41 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 +0.01 41 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 +0.02 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 +0.02 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.57 +0.03 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 +0.04 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.74 +0.03 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.82 +0.04 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.90 +0.04 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 +0.04 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.04 +0.03 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.12 +0.03 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 +0.04 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.41 +0.05 43 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 +0.01 40 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 +0.01 40 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.02 40 0 4 0
30DEC26 3.50 P 0.30 0.30 0.30 0.34 +0.02 40 10 60 +10
30DEC26 3.60 P 0.00 0.00 0.00 0.38 +0.02 40 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.01 39 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.01 39 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.01 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.57 +0.01 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.64 +0.01 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 +0.01 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.76 +0.01 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 +0.02 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.90 +0.04 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 0.96 +0.02 40 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 1.04 +0.03 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 +0.06 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.19 +0.03 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 +0.03 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.47 +0.04 43 0 0 0
TOTAL PUT 79 2,683 +79
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$ 17.51
29JAN26 12.00 C 0.00 0.00 0.00 5.53 -0.32 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.03 -0.32 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.51 -0.42 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.02 -0.42 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.52 -0.34 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.03 -0.40 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.55 -0.41 33 0 2 0
29JAN26 15.50 C 2.05 2.05 2.05 2.08 -0.38 34 15 30 +15
29JAN26 16.00 C 0.00 0.00 0.00 1.64 -0.26 34 0 53 0
29JAN26 16.50 C 0.00 0.00 0.00 1.23 -0.26 33 0 84 0
29JAN26 17.00 C 0.87 0.88 0.84 0.89 -0.22 34 3 176 -1
29JAN26 17.50 C 0.58 0.62 0.56 0.61 -0.19 34 6 244 +2
29JAN26 18.00 C 0.42 0.42 0.37 0.40 -0.15 34 16 167 +3
29JAN26 18.50 C 0.25 0.25 0.23 0.25 -0.13 34 2 239 -1
29JAN26 19.00 C 0.18 0.18 0.15 0.15 -0.09 35 20 367 +4
29JAN26 19.50 C 0.11 0.11 0.10 0.09 -0.05 35 84 464 +34
29JAN26 20.00 C 0.07 0.07 0.07 0.05 -0.03 35 3 392 +1
29JAN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 428 0
29JAN26 22.00 C 0.01 0.01 0.01 0.01 0.00 42 30 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.72 -0.13 75 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.06 -0.40 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.57 -0.36 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.08 -0.36 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.67 -0.23 45 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.22 -0.29 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.68 -0.33 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.25 -0.27 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.85 -0.25 33 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 1.50 -0.23 34 0 47 0
26FEB26 17.00 C 1.17 1.17 1.17 1.19 -0.20 34 2 60 +1
26FEB26 17.50 C 0.92 0.94 0.91 0.94 -0.17 34 5 179 +1
26FEB26 18.00 C 0.70 0.70 0.68 0.72 -0.15 34 5 130 -3
26FEB26 18.50 C 0.00 0.00 0.00 0.55 -0.14 35 0 121 0
26FEB26 19.00 C 0.40 0.40 0.40 0.41 -0.12 35 1 199 +1
26FEB26 19.50 C 0.35 0.35 0.35 0.30 -0.09 35 1 280 +1
26FEB26 20.00 C 0.25 0.25 0.22 0.21 -0.07 35 5 193 +3
26FEB26 21.00 C 0.15 0.15 0.14 0.10 -0.04 35 17 219 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 63 0
26FEB26 23.00 C 0.05 0.05 0.05 0.02 -0.01 35 1 26 +1
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 8.06 -0.44 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.82 -0.32 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.58 -0.30 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.07 -0.33 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.60 -0.28 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.10 -0.27 41 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.72 -0.34 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.13 -0.33 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.69 -0.25 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.17 -0.31 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.76 -0.32 39 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.22 -0.35 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.86 -0.21 35 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.47 -0.21 35 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.13 -0.27 36 0 65 0
30MAR26 16.50 C 0.00 0.00 0.00 1.80 -0.20 36 0 97 0
30MAR26 17.00 C 0.00 0.00 0.00 1.52 -0.19 36 0 763 0
30MAR26 17.50 C 0.00 0.00 0.00 1.29 -0.16 37 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 1.07 -0.15 37 0 108 0
30MAR26 18.50 C 0.87 0.87 0.87 0.89 -0.14 37 2 133 +2
30MAR26 19.00 C 0.00 0.00 0.00 0.74 -0.12 38 0 28 0
30MAR26 19.50 C 0.00 0.00 0.00 0.59 -0.11 37 0 1,081 0
30MAR26 20.00 C 0.51 0.51 0.51 0.47 -0.10 37 3 748 +3
30MAR26 21.00 C 0.35 0.35 0.35 0.30 -0.06 37 68 612 +68
30MAR26 22.00 C 0.27 0.27 0.27 0.18 -0.04 37 3 100 -3
30MAR26 23.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 237 0
30MAR26 24.00 C 0.12 0.12 0.12 0.06 -0.02 37 8 70 +8
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 113 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29APR26 13.00 C 0.00 0.00 0.00 4.69 -0.25 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.17 -0.49 27 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.84 -0.36 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.45 -0.37 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.95 -0.45 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.60 -0.38 34 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.42 -0.24 39 0 0 0
29APR26 16.50 C 1.96 1.96 1.96 2.01 -0.18 36 6 6 +6
29APR26 17.00 C 0.00 0.00 0.00 1.75 -0.18 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.51 -0.16 37 0 98 0
29APR26 18.00 C 0.00 0.00 0.00 1.30 -0.14 37 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 1.12 -0.12 37 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.95 -0.12 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.79 -0.12 37 0 0 0
29APR26 20.00 C 0.68 0.68 0.68 0.66 -0.11 37 1 7 +1
29APR26 21.00 C 0.00 0.00 0.00 0.45 -0.08 37 0 4 0
29APR26 22.00 C 0.00 0.00 0.00 0.30 -0.06 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 6.20 -0.23 38 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.80 -0.26 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.20 -0.31 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.84 -0.24 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.41 -0.25 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.98 -0.22 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.62 -0.27 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.25 -0.16 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.00 -0.26 40 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.56 -0.19 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.38 -0.15 39 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.09 -0.17 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.82 -0.19 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.63 -0.16 38 0 451 0
29JUN26 18.50 C 0.00 0.00 0.00 1.43 -0.16 38 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.24 -0.15 38 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 1.08 -0.14 38 0 22 0
29JUN26 20.00 C 0.00 0.00 0.00 0.93 -0.13 38 0 826 0
29JUN26 21.00 C 0.00 0.00 0.00 0.69 -0.11 38 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.51 -0.09 38 0 68 0
29JUN26 23.00 C 0.00 0.00 0.00 0.37 -0.07 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 72 0
29SEP26 12.00 C 0.00 0.00 0.00 5.95 -0.11 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.41 -0.34 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.01 -0.41 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.65 -0.30 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.23 -0.33 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.99 -0.11 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.60 -0.31 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.27 -0.11 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.04 -0.24 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.78 -0.14 40 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.50 -0.19 40 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.28 -0.17 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.07 -0.20 40 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.88 -0.17 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.70 -0.17 39 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.53 -0.16 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.39 -0.14 39 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 1.13 -0.12 39 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 0.91 -0.12 39 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.74 -0.09 39 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.60 -0.07 39 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.48 -0.07 39 0 19 0
29SEP26 26.00 C 0.00 0.00 0.00 0.39 -0.05 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.31 -0.05 39 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 57 0
30DEC26 12.00 C 0.00 0.00 0.00 5.97 -0.32 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.57 -0.25 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.15 -0.36 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.82 -0.22 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.57 -0.23 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.13 -0.26 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.83 -0.33 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.69 -0.16 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.30 -0.24 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.08 -0.14 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.89 -0.18 40 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.71 -0.13 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.50 -0.14 40 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.31 -0.10 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.14 -0.10 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.97 -0.10 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.81 -0.09 40 0 3 0
30DEC26 21.00 C 1.61 1.61 1.61 1.54 -0.08 40 50 57 +50
30DEC26 22.00 C 0.00 0.00 0.00 1.31 -0.06 40 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 -0.06 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.94 -0.04 40 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.78 -0.04 39 0 4 0
TOTAL CALL 357 15,024 +197
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 178 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 0.00 35 0 233 0
29JAN26 15.50 P 0.06 0.07 0.06 0.05 +0.01 35 51 295 +20
29JAN26 16.00 P 0.09 0.13 0.09 0.11 +0.03 35 81 636 -6
29JAN26 16.50 P 0.21 0.23 0.21 0.21 +0.05 35 17 649 +11
29JAN26 17.00 P 0.35 0.40 0.35 0.37 +0.08 35 82 676 +69
29JAN26 17.50 P 0.62 0.62 0.61 0.59 +0.12 35 46 375 +1
29JAN26 18.00 P 0.81 0.88 0.81 0.88 +0.16 35 2 164 +1
29JAN26 18.50 P 1.30 1.30 1.30 1.24 +0.20 36 2 202 0
29JAN26 19.00 P 0.00 0.00 0.00 1.66 +0.24 38 0 71 0
29JAN26 19.50 P 0.00 0.00 0.00 2.10 +0.27 40 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 2.56 +0.27 42 0 103 0
29JAN26 21.00 P 0.00 0.00 0.00 3.53 +0.26 48 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 4.53 +0.23 57 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.65 +0.48 84 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.52 +0.35 71 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.70 +0.48 108 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.52 +0.30 85 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.52 +0.30 92 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.52 +0.28 98 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.49 +0.32 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 36 0 23 0
26FEB26 14.00 P 0.05 0.05 0.05 0.04 +0.01 36 3 103 0
26FEB26 14.50 P 0.08 0.08 0.08 0.07 +0.02 36 15 161 +15
26FEB26 15.00 P 0.12 0.13 0.12 0.12 +0.03 35 31 218 +31
26FEB26 15.50 P 0.19 0.21 0.19 0.19 +0.03 35 67 221 +28
26FEB26 16.00 P 0.30 0.32 0.30 0.30 +0.06 35 65 398 +53
26FEB26 16.50 P 0.45 0.46 0.43 0.44 +0.07 34 25 361 +18
26FEB26 17.00 P 0.60 0.68 0.60 0.63 +0.10 34 53 621 +51
26FEB26 17.50 P 0.90 0.90 0.90 0.87 +0.13 35 1 293 +1
26FEB26 18.00 P 1.22 1.22 1.22 1.17 +0.16 35 45 90 +45
26FEB26 18.50 P 1.54 1.54 1.54 1.49 +0.17 36 2 35 0
26FEB26 19.00 P 0.00 0.00 0.00 1.87 +0.20 37 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.28 +0.24 38 0 3 0
26FEB26 20.00 P 0.00 0.00 0.00 2.70 +0.25 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.54 +0.20 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.56 +0.26 44 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 5.65 +0.41 58 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.52 +0.28 50 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.70 +0.48 74 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.52 +0.30 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.55 +0.30 70 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30MAR26 11.50 P 0.02 0.02 0.02 0.01 0.00 39 2 22 +2
30MAR26 12.00 P 0.03 0.03 0.03 0.02 +0.01 39 15 46 +14
30MAR26 12.50 P 0.05 0.05 0.05 0.03 +0.01 38 1 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 89 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 +0.04 37 0 92 0
30MAR26 15.00 P 0.28 0.28 0.28 0.28 +0.04 37 2 368 0
30MAR26 15.50 P 0.40 0.40 0.40 0.39 +0.05 36 3 411 +3
30MAR26 16.00 P 0.53 0.54 0.53 0.54 +0.08 37 21 835 +21
30MAR26 16.50 P 0.68 0.69 0.68 0.71 +0.09 36 25 403 +7
30MAR26 17.00 P 0.88 0.88 0.88 0.92 +0.11 36 1 983 0
30MAR26 17.50 P 1.16 1.18 1.16 1.18 +0.14 37 2 456 0
30MAR26 18.00 P 0.00 0.00 0.00 1.46 +0.15 37 0 241 0
30MAR26 18.50 P 0.00 0.00 0.00 1.78 +0.16 37 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.14 +0.19 38 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 2.53 +0.22 39 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 2.92 +0.38 39 0 174 0
30MAR26 21.00 P 0.00 0.00 0.00 3.66 +0.14 36 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.56 +0.23 36 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.65 +0.27 47 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.69 +0.42 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.70 +0.31 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.52 +0.30 50 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.55 +0.30 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.57 +0.33 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.64 +0.36 72 0 0 0
29APR26 13.00 P 0.11 0.12 0.11 0.10 +0.02 37 3 3 +3
29APR26 13.50 P 0.16 0.16 0.16 0.15 +0.03 37 10 11 +10
29APR26 14.00 P 0.00 0.00 0.00 0.22 +0.04 37 0 28 0
29APR26 14.50 P 0.00 0.00 0.00 0.30 +0.05 37 0 56 0
29APR26 15.00 P 0.40 0.40 0.40 0.40 +0.05 36 15 26 +15
29APR26 15.50 P 0.00 0.00 0.00 0.54 +0.08 37 0 16 0
29APR26 16.00 P 0.00 0.00 0.00 0.70 +0.10 37 0 10 0
29APR26 16.50 P 0.84 0.84 0.84 0.88 +0.10 36 3 3 +3
29APR26 17.00 P 0.00 0.00 0.00 1.10 +0.11 36 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.36 +0.14 37 0 12 0
29APR26 18.00 P 1.68 1.68 1.68 1.65 +0.16 37 15 75 +12
29APR26 18.50 P 0.00 0.00 0.00 1.96 +0.17 37 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.30 +0.18 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.68 +0.21 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.94 +0.10 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.91 +0.27 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.80 +0.29 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.65 +0.21 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.71 +0.36 49 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.70 +0.31 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 +0.02 38 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 20 0
29JUN26 13.00 P 0.28 0.28 0.28 0.27 +0.02 37 2 23 +2
29JUN26 13.50 P 0.36 0.36 0.36 0.36 +0.03 37 1 43 +1
29JUN26 14.00 P 0.00 0.00 0.00 0.47 +0.05 37 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 0.60 +0.06 37 0 221 0
29JUN26 15.00 P 0.00 0.00 0.00 0.75 +0.07 36 0 254 0
29JUN26 15.50 P 0.00 0.00 0.00 0.93 +0.09 37 0 260 0
29JUN26 16.00 P 0.00 0.00 0.00 1.13 +0.10 36 0 1,218 0
29JUN26 16.50 P 0.00 0.00 0.00 1.35 +0.12 36 0 298 0
29JUN26 17.00 P 0.00 0.00 0.00 1.59 +0.12 36 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.87 +0.13 36 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.15 +0.13 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.47 +0.15 36 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.81 +0.16 36 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.17 +0.17 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.54 +0.21 36 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.33 +0.23 36 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.16 +0.14 36 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 5.88 -0.02 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.83 +0.04 31 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.87 +0.28 37 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.62 +0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.73 +0.27 34 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.66 +0.19 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.64 +0.31 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 +0.04 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.51 +0.04 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.64 +0.05 38 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.78 +0.06 38 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 0.94 +0.07 38 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.12 +0.08 38 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.32 +0.09 38 0 0 0
29SEP26 16.00 P 1.46 1.46 1.46 1.53 +0.09 38 3 14 +3
29SEP26 16.50 P 0.00 0.00 0.00 1.78 +0.11 38 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.02 +0.11 37 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.30 +0.13 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.58 +0.13 37 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 2.89 +0.16 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.21 +0.17 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.56 +0.19 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 3.90 +0.15 37 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.63 +0.23 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.48 +0.20 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.25 +0.31 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.04 +0.10 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.01 +0.34 36 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 8.87 +0.19 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.89 +0.32 38 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.82 +0.35 37 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.77 +0.39 37 0 0 0
30DEC26 12.00 P 0.45 0.45 0.45 0.48 +0.05 39 1 6 +1
30DEC26 12.50 P 0.54 0.54 0.54 0.59 +0.07 39 2 11 +2
30DEC26 13.00 P 0.00 0.00 0.00 0.72 +0.08 38 0 17 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 +0.09 38 0 14 0
30DEC26 14.00 P 0.00 0.00 0.00 1.03 +0.11 38 0 31 0
30DEC26 14.50 P 1.11 1.11 1.11 1.20 +0.11 38 7 54 +7
30DEC26 15.00 P 0.00 0.00 0.00 1.41 +0.14 38 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.61 +0.13 38 0 16 0
30DEC26 16.00 P 1.75 1.75 1.75 1.84 +0.16 38 20 60 +20
30DEC26 16.50 P 0.00 0.00 0.00 2.09 +0.17 38 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.34 +0.17 38 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 2.62 +0.18 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.90 +0.17 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.20 +0.17 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.53 +0.18 38 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.87 +0.18 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.22 +0.16 38 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.95 +0.21 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.76 +0.16 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.59 +0.35 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.43 +0.25 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.27 +0.17 39 0 0 0
TOTAL PUT 742 17,002 +464
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.73
29JAN26 5.75 C 0.00 0.00 0.00 2.99 -0.39 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.82 -0.26 112 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.49 -0.32 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.31 -0.25 89 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.99 -0.35 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.78 -0.29 61 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.54 -0.28 57 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.29 -0.27 49 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.01 -0.29 31 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.77 -0.30 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.60 -0.28 34 0 47 0
29JAN26 8.50 C 0.00 0.00 0.00 0.42 -0.23 33 1 50 -1
29JAN26 8.75 C 0.32 0.33 0.32 0.29 -0.19 34 20 48 -16
29JAN26 9.00 C 0.00 0.00 0.00 0.19 -0.15 34 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 0.12 -0.10 35 0 44 0
29JAN26 9.50 C 0.08 0.08 0.08 0.07 -0.08 35 3 112 -3
29JAN26 9.75 C 0.06 0.06 0.06 0.04 -0.05 35 4 30 0
29JAN26 10.00 C 0.05 0.05 0.04 0.02 -0.04 34 7 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.07 -0.31 78 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.82 -0.29 71 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.58 -0.31 67 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.33 -0.28 61 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.02 -0.36 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.78 -0.32 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.59 -0.29 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.34 -0.30 38 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.14 -0.22 38 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.92 -0.27 35 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.74 -0.21 34 0 45 0
26FEB26 8.50 C 0.00 0.00 0.00 0.57 -0.20 33 0 15 0
26FEB26 8.75 C 0.49 0.49 0.45 0.45 -0.17 34 20 63 +3
26FEB26 9.00 C 0.00 0.00 0.00 0.34 -0.16 34 1 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.25 -0.12 34 0 96 0
26FEB26 9.50 C 0.00 0.00 0.00 0.19 -0.09 34 0 110 0
26FEB26 9.75 C 0.15 0.15 0.15 0.14 -0.07 35 4 119 +4
26FEB26 10.00 C 0.00 0.00 0.00 0.10 -0.06 35 0 40 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.99 -0.30 69 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.89 -0.31 67 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.76 -0.29 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.51 -0.34 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.27 -0.33 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.07 -0.31 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.83 -0.28 55 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.58 -0.33 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.36 -0.28 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.12 -0.26 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.83 -0.34 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.59 -0.35 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.40 -0.29 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.23 -0.24 36 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.01 -0.29 33 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.88 -0.23 35 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.72 -0.23 34 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.60 -0.18 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.51 -0.14 36 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.39 -0.15 34 0 24 0
30MAR26 9.50 C 0.00 0.00 0.00 0.32 -0.12 35 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.26 -0.11 35 0 18 0
30MAR26 10.00 C 0.22 0.22 0.22 0.20 -0.10 35 4 42 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 -0.07 35 0 75 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 21 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.83 -0.31 44 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.59 -0.34 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.36 -0.28 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.12 -0.26 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.91 -0.26 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.73 -0.21 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.48 -0.25 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.31 -0.21 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.17 -0.17 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.98 -0.24 35 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.86 -0.17 36 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.72 -0.17 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.61 -0.15 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.51 -0.14 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.42 -0.13 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.35 -0.11 35 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.29 -0.10 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.20 -0.07 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 2 0
29APR26 11.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 - 35 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 3.91 -0.29 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.82 -0.28 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.60 -0.26 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.34 -0.32 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.13 -0.30 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.84 -0.31 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.66 -0.31 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.44 -0.29 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.19 -0.31 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.00 -0.28 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.80 -0.25 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.61 -0.25 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.43 -0.24 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.26 -0.23 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.11 -0.22 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.95 -0.23 35 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.85 -0.18 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.73 -0.18 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.63 -0.16 35 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.54 -0.15 35 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.47 -0.13 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.40 -0.12 35 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.29 -0.09 35 0 13 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 -0.07 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 -0.05 35 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.15 -0.33 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.94 -0.30 44 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.69 -0.33 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.51 -0.28 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.29 -0.29 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.11 -0.27 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.93 -0.21 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.76 -0.25 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.60 -0.18 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.45 -0.17 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 -0.16 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.19 -0.18 38 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 1.04 -0.15 36 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.92 -0.19 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.82 -0.18 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.74 -0.16 36 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.66 -0.14 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.60 -0.12 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.48 -0.11 36 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 -0.10 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 -0.08 36 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.06 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.06 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.19 -0.29 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.98 -0.26 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.79 -0.28 41 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.52 -0.33 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.39 -0.27 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.20 -0.28 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.06 -0.24 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.90 -0.23 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.74 -0.24 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 -0.20 38 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 -0.20 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 -0.23 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.23 -0.18 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.11 -0.19 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.01 -0.18 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 -0.18 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.84 -0.17 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.77 -0.15 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.65 -0.13 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 -0.12 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 -0.11 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.08 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 -0.06 37 0 0 0
TOTAL CALL 64 2,223 -13
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 164 0
29JAN26 8.00 P 0.06 0.06 0.05 0.06 +0.03 35 79 246 +59
29JAN26 8.25 P 0.00 0.00 0.00 0.10 +0.04 33 0 141 0
29JAN26 8.50 P 0.18 0.18 0.18 0.19 +0.08 35 15 38 0
29JAN26 8.75 P 0.00 0.00 0.00 0.30 +0.11 34 0 50 0
29JAN26 9.00 P 0.00 0.00 0.00 0.44 +0.15 33 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.64 +0.20 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.84 +0.23 37 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.08 +0.26 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.28 +0.28 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.80 +0.31 52 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.31 +0.34 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.82 +0.35 77 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.31 +0.32 82 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.81 +0.34 91 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.27 +0.28 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.80 +0.31 101 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.31 +0.34 112 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 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 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 +0.02 36 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.06 +0.02 35 0 79 0
26FEB26 7.75 P 0.00 0.00 0.00 0.10 +0.04 35 0 119 0
26FEB26 8.00 P 0.00 0.00 0.00 0.15 +0.05 34 0 81 0
26FEB26 8.25 P 0.18 0.23 0.18 0.22 +0.06 34 31 77 +31
26FEB26 8.50 P 0.24 0.32 0.24 0.32 +0.09 34 45 61 +30
26FEB26 8.75 P 0.41 0.41 0.41 0.44 +0.12 34 5 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.58 +0.15 34 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.74 +0.19 34 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 0.95 +0.22 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.12 +0.19 34 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.35 +0.24 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.80 +0.28 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.34 +0.37 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.82 +0.33 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.31 +0.32 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.84 +0.35 69 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.27 +0.28 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.80 +0.31 70 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.31 +0.32 78 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 6 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 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 +0.02 37 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 +0.02 36 0 13 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 +0.03 35 0 48 0
30MAR26 7.75 P 0.16 0.16 0.16 0.19 +0.05 36 3 43 -3
30MAR26 8.00 P 0.00 0.00 0.00 0.26 +0.06 35 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.35 +0.08 35 0 29 0
30MAR26 8.50 P 0.00 0.00 0.00 0.45 +0.09 35 0 107 0
30MAR26 8.75 P 0.00 0.00 0.00 0.57 +0.12 35 0 112 0
30MAR26 9.00 P 0.72 0.72 0.72 0.71 +0.13 35 180 194 +180
30MAR26 9.25 P 0.00 0.00 0.00 0.87 +0.16 35 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.03 +0.18 34 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.19 +0.16 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.44 +0.27 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.80 +0.16 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.37 +0.34 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.82 +0.33 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.31 +0.32 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.84 +0.35 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.27 +0.28 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.80 +0.31 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.31 +0.32 63 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 1 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.14 +0.04 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 +0.05 35 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.26 +0.06 36 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.35 +0.09 36 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.44 +0.10 36 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.54 +0.11 35 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.66 +0.12 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.80 +0.14 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.95 +0.16 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.09 +0.16 33 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.33 +0.26 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.50 +0.23 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.95 +0.31 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.37 +0.32 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.82 +0.32 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.31 +0.29 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.84 - 49 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.02 35 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.03 36 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 +0.04 35 0 2 0
29JUN26 7.00 P 0.22 0.22 0.22 0.21 +0.04 35 1 11 -1
29JUN26 7.25 P 0.00 0.00 0.00 0.28 +0.06 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 +0.07 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 +0.09 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.53 +0.10 35 0 1 0
29JUN26 8.25 P 0.00 0.00 0.00 0.63 +0.11 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.75 +0.12 34 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.88 +0.13 33 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.03 +0.15 34 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.18 +0.16 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.34 +0.16 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.54 +0.20 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.70 +0.19 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.08 +0.19 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.49 +0.20 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.94 +0.24 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.38 +0.24 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.84 +0.25 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.29 +0.29 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.80 +0.29 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.37 +0.38 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.02 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.04 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.05 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.05 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.07 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 +0.07 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 +0.08 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 +0.10 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 +0.11 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 +0.11 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 +0.14 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.30 +0.14 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.47 +0.17 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.62 +0.17 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.78 +0.17 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.96 +0.18 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.37 +0.25 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.75 +0.19 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.18 +0.23 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.60 +0.27 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.05 +0.29 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.47 +0.26 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.92 +0.28 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.39 +0.31 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.02 36 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 +0.03 37 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.27 +0.05 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 +0.05 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.05 37 0 10 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.06 37 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.07 37 0 0 0
30DEC26 7.50 P 0.65 0.65 0.65 0.68 +0.09 37 1 2 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.78 +0.09 37 0 30 0
30DEC26 8.00 P 0.90 0.90 0.90 0.90 +0.10 37 1 1 +1
30DEC26 8.25 P 0.00 0.00 0.00 1.03 +0.12 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 +0.12 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 +0.14 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 +0.15 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.58 +0.16 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 +0.17 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 +0.19 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 +0.17 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 +0.19 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 +0.20 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 +0.21 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.67 +0.24 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.09 +0.28 36 0 0 0
TOTAL PUT 361 2,522 +298
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$ 18.30
30MAR26 7.58 C 0.00 0.00 0.00 10.78 -0.11 76 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 10.59 -0.14 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 10.43 -0.14 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 10.28 -0.13 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.90 -0.11 70 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 9.47 -0.14 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 9.07 -0.14 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 8.64 -0.12 0 0 2 0
30MAR26 10.08 C 0.00 0.00 0.00 8.28 -0.09 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.90 -0.06 51 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 7.51 -0.07 54 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 7.10 -0.04 47 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 6.71 -0.07 46 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 6.32 -0.06 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.93 -0.02 45 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 5.54 -0.04 43 0 0 0
30MAR26 13.31 C 5.35 5.35 5.35 5.13 -0.04 40 2 2 +2
30MAR26 13.71 C 4.98 4.98 4.98 4.76 -0.06 40 2 10 0
30MAR26 14.11 C 0.00 0.00 0.00 4.36 -0.12 36 0 82 0
TOTAL CALL 4 108 +2
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 0.00 38 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.02 -0.01 36 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.04 0.00 38 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.09 -0.01 38 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$ 57.30
29JAN26 31.00 C 0.00 0.00 0.00 26.77 +0.89 160 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 25.36 +0.50 80 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 24.36 +0.50 71 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 23.36 +0.49 49 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 22.37 +0.50 74 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 21.37 +0.50 68 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 20.38 +0.50 70 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 19.79 +0.80 115 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 18.83 +0.83 111 0 16 0
29JAN26 40.00 C 0.00 0.00 0.00 17.93 +0.90 111 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 16.48 +0.50 73 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 15.48 +0.47 69 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 14.49 +0.43 65 0 795 0
29JAN26 44.00 C 13.20 13.20 13.20 13.51 +0.38 62 3 559 -3
29JAN26 45.00 C 0.00 0.00 0.00 12.61 +0.41 65 0 145 0
29JAN26 46.00 C 0.00 0.00 0.00 11.67 +0.39 63 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 10.81 +0.42 65 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 10.35 +0.81 78 0 855 0
29JAN26 49.00 C 0.00 0.00 0.00 9.19 +0.32 67 0 1,212 0
29JAN26 50.00 C 7.22 7.22 7.22 8.26 +0.29 63 2 1,125 -2
29JAN26 52.50 C 0.00 0.00 0.00 6.47 +0.23 65 10 358 0
29JAN26 55.00 C 4.60 4.66 4.60 4.97 +0.30 66 20 1,479 -8
29JAN26 57.50 C 3.90 3.90 3.35 3.80 +0.10 68 129 1,982 -82
29JAN26 60.00 C 2.90 3.00 2.52 2.83 +0.14 69 56 1,764 -1
29JAN26 62.50 C 2.33 2.33 2.19 2.07 +0.16 70 7 464 -6
29JAN26 65.00 C 1.80 1.80 1.40 1.45 +0.13 70 30 510 +15
29JAN26 67.50 C 1.33 1.33 1.33 0.99 +0.09 70 2 436 -2
29JAN26 70.00 C 1.00 1.00 1.00 0.67 +0.07 70 1 212 +1
29JAN26 72.50 C 0.73 0.80 0.73 0.44 +0.05 69 20 1,007 +20
29JAN26 75.00 C 0.61 0.65 0.61 0.29 +0.04 70 67 265 +55
29JAN26 77.50 C 0.50 0.50 0.49 0.18 +0.02 69 20 148 0
29JAN26 80.00 C 0.00 0.00 0.00 0.12 +0.02 70 0 118 0
29JAN26 82.50 C 0.00 0.00 0.00 0.07 0.00 69 0 316 0
29JAN26 85.00 C 0.00 0.00 0.00 0.05 +0.01 70 0 529 0
26FEB26 38.00 C 0.00 0.00 0.00 19.79 +0.56 72 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 18.83 +0.55 70 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 17.93 +0.69 70 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 16.86 +0.43 64 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.49 -0.01 36 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 14.65 +0.37 47 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 14.55 +0.80 71 0 0 0
26FEB26 45.00 C 12.85 12.85 12.85 13.02 +0.34 54 1 7 0
26FEB26 46.00 C 0.00 0.00 0.00 12.39 +0.47 59 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 11.80 +0.46 63 0 688 0
26FEB26 48.00 C 10.50 10.50 10.50 10.82 +0.34 59 1 453 0
26FEB26 49.00 C 0.00 0.00 0.00 10.13 +0.33 60 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 9.38 +0.21 59 0 2,074 0
26FEB26 52.50 C 0.00 0.00 0.00 7.83 +0.18 61 0 191 0
26FEB26 55.00 C 0.00 0.00 0.00 6.52 +0.04 62 0 1,426 0
26FEB26 57.50 C 5.30 5.30 5.30 5.41 +0.14 63 20 1,764 +10
26FEB26 60.00 C 4.45 4.45 4.15 4.53 +0.08 65 7 1,826 0
26FEB26 62.50 C 0.00 0.00 0.00 3.63 +0.05 65 0 1,012 0
26FEB26 65.00 C 2.89 2.89 2.89 2.88 +0.02 65 4 709 0
26FEB26 67.50 C 0.00 0.00 0.00 2.27 +0.01 65 0 259 0
26FEB26 70.00 C 0.00 0.00 0.00 1.78 0.00 65 0 522 0
26FEB26 72.50 C 1.75 1.75 1.75 1.38 -0.01 64 1 90 0
26FEB26 75.00 C 0.00 0.00 0.00 1.06 -0.02 64 0 119 0
26FEB26 77.50 C 0.00 0.00 0.00 0.82 -0.02 64 0 149 0
26FEB26 80.00 C 1.06 1.06 1.06 0.62 -0.02 64 1 63 +1
26FEB26 82.50 C 1.05 1.05 1.05 0.46 -0.02 64 2 2 +2
26FEB26 85.00 C 0.00 0.00 0.00 0.35 -0.02 64 0 69 0
30MAR26 12.50 C 0.00 0.00 0.00 44.88 +0.50 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 44.39 +0.50 104 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 43.89 +0.50 92 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 43.39 +0.50 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 42.90 +0.50 96 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 42.40 +0.50 86 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 41.90 +0.50 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 41.41 +0.50 90 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 40.91 +0.50 81 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 40.42 +0.51 90 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 39.91 +0.49 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 39.42 +0.50 76 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 38.92 +0.50 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 38.44 +0.42 87 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 37.93 +0.50 71 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 37.43 +0.50 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 36.46 +0.42 83 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 35.45 +0.50 69 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 34.46 +0.50 69 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 33.47 +0.50 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.53 +0.40 79 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 31.56 +0.41 79 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 30.51 +0.49 66 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.60 +0.40 75 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 28.63 +0.51 74 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 27.66 +0.39 73 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 26.77 +0.63 76 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 25.72 +0.40 69 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 25.15 +1.23 84 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 24.17 +0.36 81 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 23.32 +0.83 81 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 21.87 +0.38 63 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 20.94 +0.47 62 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 20.49 +1.15 74 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 19.19 +0.67 63 0 71 0
30MAR26 40.00 C 17.50 18.05 17.50 18.22 +0.51 60 2 99 -2
30MAR26 41.00 C 0.00 0.00 0.00 17.35 +0.23 60 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 16.55 +0.34 61 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 15.70 +0.50 60 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.29 +0.29 66 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.48 +0.61 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.44 +0.37 61 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 12.72 +0.31 61 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 12.53 +0.74 67 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 11.83 +0.66 66 0 90 0
30MAR26 50.00 C 10.57 10.57 10.57 10.87 +0.29 63 6 1,600 -6
30MAR26 52.50 C 0.00 0.00 0.00 9.42 +0.21 63 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 8.17 +0.12 64 0 519 0
30MAR26 57.50 C 0.00 0.00 0.00 7.20 +0.12 66 0 764 0
30MAR26 60.00 C 0.00 0.00 0.00 6.31 +0.08 67 0 429 0
30MAR26 62.50 C 0.00 0.00 0.00 5.46 +0.13 67 0 654 0
30MAR26 65.00 C 0.00 0.00 0.00 4.65 +0.11 67 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 3.95 +0.10 67 0 77 0
30MAR26 70.00 C 0.00 0.00 0.00 3.34 +0.08 67 0 275 0
30MAR26 72.50 C 0.00 0.00 0.00 2.82 +0.06 67 0 223 0
30MAR26 75.00 C 0.00 0.00 0.00 2.37 +0.05 67 0 110 0
30MAR26 77.50 C 0.00 0.00 0.00 1.99 +0.03 67 0 111 0
30MAR26 80.00 C 0.00 0.00 0.00 1.67 +0.03 66 0 525 0
30MAR26 82.50 C 0.00 0.00 0.00 1.40 +0.02 66 0 6 0
30MAR26 85.00 C 2.15 2.15 2.15 1.17 +0.02 66 50 145 +50
29APR26 42.00 C 17.15 17.15 17.15 17.35 +0.58 63 1 1 +1
29APR26 43.00 C 0.00 0.00 0.00 16.56 +0.36 62 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 15.54 +0.23 59 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.84 +0.11 59 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.27 +0.32 61 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.54 +0.27 60 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.93 +0.26 61 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.71 +0.63 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.75 +0.23 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.41 +0.21 62 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 9.23 +0.22 63 0 228 0
29APR26 57.50 C 8.04 8.12 8.04 8.32 +0.11 64 30 145 +30
29APR26 60.00 C 0.00 0.00 0.00 7.45 +0.07 66 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 6.59 +0.11 66 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 5.76 +0.09 66 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 5.02 +0.07 66 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 4.38 +0.06 66 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 3.80 +0.04 65 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 3.30 +0.03 65 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 2.87 +0.03 65 0 1 0
29APR26 80.00 C 3.45 3.50 3.45 2.48 - 65 10 10 -
29JUN26 14.00 C 0.00 0.00 0.00 43.49 +0.50 60 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 43.00 +0.50 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 42.51 +0.50 68 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 42.01 +0.49 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 41.52 +0.50 61 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 41.03 +0.50 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 40.54 +0.50 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 40.05 +0.50 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 39.56 +0.50 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 39.07 +0.50 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 38.57 +0.31 60 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 38.09 +0.49 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 37.60 +0.41 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 36.63 +0.41 63 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 35.66 +0.41 63 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 34.69 +0.41 62 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 33.72 +0.31 61 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 32.76 +0.30 60 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 31.80 +0.30 59 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 30.84 +0.30 58 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 29.89 +0.35 58 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 28.78 +0.17 48 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 28.08 +0.33 59 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 27.18 +0.38 59 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 26.07 +0.05 53 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 25.28 +0.35 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.65 +0.59 61 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 23.82 +0.57 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.78 +0.31 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.85 +0.10 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.24 +0.51 59 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 20.52 +0.60 59 0 43 0
29JUN26 40.00 C 19.75 19.75 19.75 19.52 +0.14 56 1 48 0
29JUN26 41.00 C 0.00 0.00 0.00 18.79 +0.12 57 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 18.08 +0.17 57 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 17.49 +0.24 58 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 16.75 +0.17 58 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 16.15 +0.28 59 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 15.55 +0.20 59 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 14.95 +0.09 59 0 5 0
29JUN26 48.00 C 14.30 14.30 14.30 14.36 +0.13 59 1 7 -1
29JUN26 49.00 C 0.00 0.00 0.00 13.88 +0.18 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.32 -0.02 60 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 12.10 +0.18 61 0 4 0
29JUN26 55.00 C 10.80 10.80 10.80 11.55 +0.68 65 11 15 +3
29JUN26 57.50 C 0.00 0.00 0.00 10.02 +0.07 62 0 194 0
29JUN26 60.00 C 9.73 9.73 9.73 9.16 -0.04 63 9 141 0
29JUN26 62.50 C 8.98 8.98 8.41 8.43 +0.12 64 526 650 +500
29JUN26 65.00 C 0.00 0.00 0.00 7.63 +0.11 64 0 186 0
29JUN26 67.50 C 0.00 0.00 0.00 6.83 +0.10 64 0 136 0
29JUN26 70.00 C 0.00 0.00 0.00 6.16 +0.07 64 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 5.54 +0.07 64 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 4.95 +0.05 64 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.47 +0.04 64 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.99 +0.04 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 3.59 +0.03 64 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 3.23 +0.02 63 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 36.87 +0.48 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 35.93 +0.47 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 35.02 +0.47 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 34.11 +0.47 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 32.92 +0.39 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 32.34 +0.46 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 31.46 +0.44 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 30.61 +0.43 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 29.77 +0.43 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 28.57 +0.49 55 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 28.13 +0.41 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 27.34 +0.41 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.55 +0.41 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.78 +0.39 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.35 +0.38 54 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 23.58 +0.34 54 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 22.87 +0.32 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 22.19 +0.33 55 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 21.55 +0.29 56 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 20.90 +0.33 56 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 20.25 +0.33 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.63 +0.29 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.06 +0.30 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 18.48 +0.29 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.90 +0.29 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.32 +0.27 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.80 +0.25 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.30 +0.25 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.80 +0.17 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.30 +0.25 59 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 14.14 +0.09 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.24 +0.15 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.31 +0.13 62 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 11.46 +0.06 62 0 41 0
29SEP26 62.50 C 0.00 0.00 0.00 10.74 +0.04 63 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 10.03 +0.13 63 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 9.27 +0.12 63 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 8.52 +0.12 63 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 7.88 +0.09 63 0 7 0
29SEP26 75.00 C 0.00 0.00 0.00 7.29 +0.09 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.70 +0.09 63 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 6.18 +0.06 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.73 +0.06 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 5.29 +0.06 63 0 222 0
30DEC26 38.00 C 0.00 0.00 0.00 24.21 +0.39 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.56 +0.39 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.94 +0.35 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.36 +0.35 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.22 +0.35 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 21.21 +0.35 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.63 +0.34 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.08 +0.32 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.58 +0.31 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.08 +0.31 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.58 +0.31 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.59 -0.18 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.58 +0.31 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.98 0.00 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 15.42 +0.55 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.15 +0.13 61 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 13.40 +0.14 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.63 +0.03 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.05 +0.11 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.38 +0.15 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.70 +0.19 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.98 +0.19 63 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 9.38 +0.16 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 8.82 +0.15 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.26 - 63 0 0 -
TOTAL CALL 1,051 43,393 +575
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 163 0
29JAN26 39.00 P 0.00 0.00 0.00 0.04 0.00 71 0 194 0
29JAN26 40.00 P 0.00 0.00 0.00 0.05 -0.01 69 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 0.08 -0.01 70 0 408 0
29JAN26 42.00 P 0.21 0.21 0.21 0.11 -0.02 69 5 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.16 -0.02 69 0 1,114 0
29JAN26 44.00 P 0.00 0.00 0.00 0.22 -0.03 69 0 1,476 0
29JAN26 45.00 P 0.00 0.00 0.00 0.29 -0.05 69 0 693 0
29JAN26 46.00 P 0.00 0.00 0.00 0.39 -0.06 68 0 435 0
29JAN26 47.00 P 0.00 0.00 0.00 0.51 -0.05 68 0 887 0
29JAN26 48.00 P 0.64 0.68 0.64 0.65 -0.07 68 17 859 -2
29JAN26 49.00 P 0.89 0.89 0.89 0.84 -0.07 68 2 1,727 -2
29JAN26 50.00 P 0.90 1.05 0.89 1.03 -0.11 68 15 2,254 +3
29JAN26 52.50 P 1.64 1.66 1.60 1.73 -0.14 68 111 979 +89
29JAN26 55.00 P 2.40 2.65 2.40 2.65 -0.28 67 7 1,391 +5
29JAN26 57.50 P 0.00 0.00 0.00 3.99 -0.33 70 0 2,335 0
29JAN26 60.00 P 5.70 5.88 5.70 5.49 -0.40 70 3 871 -1
29JAN26 62.50 P 0.00 0.00 0.00 7.34 -0.34 73 0 602 0
29JAN26 65.00 P 0.00 0.00 0.00 9.29 -0.37 75 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 11.40 -0.42 77 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.26 -0.84 69 0 36 0
29JAN26 72.50 P 0.00 0.00 0.00 16.00 -0.47 85 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.25 -0.66 84 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.30 -1.11 69 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.07 -0.50 91 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 25.22 -0.73 70 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 27.88 -0.32 92 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.19 -0.04 64 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.24 -0.07 64 0 38 0
26FEB26 40.00 P 0.27 0.27 0.27 0.32 -0.07 64 15 53 +10
26FEB26 41.00 P 0.00 0.00 0.00 0.41 -0.06 64 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.50 -0.08 64 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.60 -0.12 63 0 83 0
26FEB26 44.00 P 0.00 0.00 0.00 0.75 -0.13 63 0 151 0
26FEB26 45.00 P 0.87 0.87 0.87 0.91 -0.15 63 8 620 +8
26FEB26 46.00 P 0.94 0.94 0.94 1.11 -0.16 63 2 358 +2
26FEB26 47.00 P 1.34 1.34 1.20 1.31 -0.18 63 55 851 -26
26FEB26 48.00 P 0.00 0.00 0.00 1.56 -0.20 63 0 738 0
26FEB26 49.00 P 0.00 0.00 0.00 1.82 -0.21 63 0 367 0
26FEB26 50.00 P 1.97 2.19 1.97 2.11 -0.25 63 4 347 0
26FEB26 52.50 P 0.00 0.00 0.00 2.98 -0.30 63 0 217 0
26FEB26 55.00 P 4.21 4.22 4.10 4.13 -0.28 64 35 910 0
26FEB26 57.50 P 0.00 0.00 0.00 5.45 -0.43 64 0 1,730 0
26FEB26 60.00 P 7.31 7.31 7.31 7.08 -0.43 66 3 1,370 0
26FEB26 62.50 P 9.08 9.08 9.08 8.76 -0.45 67 15 1,390 +15
26FEB26 65.00 P 0.00 0.00 0.00 10.59 -0.49 68 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 12.33 -0.73 66 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 14.63 -0.52 70 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 16.80 -0.46 72 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 19.08 -0.28 74 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.41 -0.41 76 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.29 -0.52 69 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.96 -0.19 77 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.00 -0.51 69 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 68 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 69 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 68 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 -0.01 66 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.12 -0.02 66 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.16 -0.02 66 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.21 -0.03 66 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.27 -0.03 66 0 13 0
30MAR26 35.00 P 0.00 0.00 0.00 0.34 -0.05 66 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.43 -0.05 66 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.51 -0.05 66 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 0.61 -0.06 65 0 94 0
30MAR26 39.00 P 0.00 0.00 0.00 0.73 -0.10 65 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 0.88 -0.09 65 0 1,029 0
30MAR26 41.00 P 0.00 0.00 0.00 1.04 -0.09 65 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 1.25 -0.12 66 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 1.42 -0.12 65 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 1.64 -0.12 65 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 1.88 -0.16 65 0 144 0
30MAR26 46.00 P 0.00 0.00 0.00 2.16 -0.15 65 0 99 0
30MAR26 47.00 P 0.00 0.00 0.00 2.44 -0.16 65 0 150 0
30MAR26 48.00 P 0.00 0.00 0.00 2.75 -0.20 65 0 125 0
30MAR26 49.00 P 0.00 0.00 0.00 3.10 -0.19 65 0 67 0
30MAR26 50.00 P 3.19 3.19 3.19 3.45 -0.19 65 1 46 -1
30MAR26 52.50 P 0.00 0.00 0.00 4.46 -0.24 64 0 49 0
30MAR26 55.00 P 0.00 0.00 0.00 5.62 -0.27 64 0 131 0
30MAR26 57.50 P 0.00 0.00 0.00 7.09 -0.29 66 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 8.67 -0.34 67 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 10.42 -0.37 68 0 154 0
30MAR26 65.00 P 0.00 0.00 0.00 12.18 -0.42 69 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 14.08 -0.42 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.79 -0.69 68 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.09 -0.31 71 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.22 -0.47 73 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 22.41 -0.47 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.67 -0.49 75 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.98 -0.48 77 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.02 -0.81 74 0 0 0
29APR26 42.00 P 1.42 1.42 1.42 1.81 -0.08 65 8 12 +8
29APR26 43.00 P 0.00 0.00 0.00 2.04 -0.11 65 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 2.33 -0.10 65 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 2.54 -0.18 64 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 2.82 -0.21 63 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 3.17 -0.21 64 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.52 -0.22 63 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.87 -0.22 63 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.26 -0.26 63 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 5.32 -0.27 63 0 20 0
29APR26 55.00 P 0.00 0.00 0.00 6.57 -0.26 63 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 8.05 -0.32 65 0 130 0
29APR26 60.00 P 0.00 0.00 0.00 9.73 -0.29 66 0 15 0
29APR26 62.50 P 0.00 0.00 0.00 11.45 -0.34 67 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 13.18 -0.42 68 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 15.01 -0.45 68 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 16.93 -0.45 69 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.93 -0.44 70 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.00 -0.48 70 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.13 -0.49 71 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.20 - 71 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 70 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 65 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 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.02 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.02 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 -0.02 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 -0.03 62 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 -0.03 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.33 -0.03 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.41 -0.05 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.50 -0.05 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.59 -0.07 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.72 -0.07 63 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.85 -0.07 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 0.98 -0.10 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.16 -0.10 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.34 -0.10 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.52 -0.13 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.75 -0.13 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.99 -0.13 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 2.22 -0.14 63 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.50 -0.17 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.80 -0.17 63 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 3.01 -0.16 62 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 3.30 -0.20 62 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 3.65 -0.21 62 0 81 0
29JUN26 46.00 P 0.00 0.00 0.00 4.02 -0.20 62 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 4.38 -0.21 62 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 4.74 -0.24 62 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 5.17 -0.25 62 0 190 0
29JUN26 50.00 P 0.00 0.00 0.00 5.61 -0.25 61 0 102 0
29JUN26 52.50 P 0.00 0.00 0.00 6.74 -0.26 62 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 8.15 -0.19 62 0 0 0
29JUN26 57.50 P 9.65 9.88 9.65 9.68 -0.27 63 22 27 +7
29JUN26 60.00 P 11.35 11.35 11.35 11.32 -0.22 64 15 45 +15
29JUN26 62.50 P 13.12 13.12 13.12 13.02 -0.28 65 515 500 +401
29JUN26 65.00 P 14.58 14.97 14.58 14.77 -0.41 65 45 180 +45
29JUN26 67.50 P 16.48 16.48 16.48 16.54 -0.41 66 15 30 +15
29JUN26 70.00 P 0.00 0.00 0.00 18.43 -0.44 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.36 -0.45 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.34 -0.47 67 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.43 -0.47 68 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.52 -0.48 68 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 28.69 -0.49 69 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 30.91 -0.49 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.02 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.03 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.03 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 -0.03 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 -0.04 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.55 -0.05 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.65 -0.06 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.79 -0.06 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.93 -0.06 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.07 -0.07 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.24 -0.09 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.43 -0.09 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.62 -0.09 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.83 -0.12 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.08 -0.12 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.32 -0.12 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.57 -0.05 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 2.77 -0.24 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.08 -0.15 61 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 3.38 -0.15 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.69 -0.15 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.02 -0.19 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.40 -0.19 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.77 -0.19 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 5.15 -0.19 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 5.53 -0.21 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.96 -0.23 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 6.41 -0.23 61 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.86 -0.23 61 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 7.31 -0.24 61 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 8.62 -0.23 61 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 10.10 -0.19 62 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 11.62 -0.24 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.33 -0.22 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.08 -0.21 64 0 0 0
29SEP26 65.00 P 16.96 16.96 16.75 16.79 -0.34 64 22 52 +22
29SEP26 67.50 P 0.00 0.00 0.00 18.58 -0.39 65 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 20.38 -0.39 65 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 22.29 -0.42 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.25 -0.42 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.21 -0.43 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.26 -0.45 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 30.36 -0.46 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.48 -0.46 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.93 -0.11 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.25 -0.12 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.48 -0.14 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.86 -0.15 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.41 -0.15 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.64 -0.32 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.03 -0.14 61 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 6.44 -0.18 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.90 -0.18 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.36 -0.18 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.82 -0.19 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.29 -0.18 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.75 -0.19 60 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.06 -0.23 60 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.55 -0.26 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.19 -0.36 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.86 -0.25 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.61 -0.27 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.43 -0.39 64 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 20.29 -0.26 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.03 -0.30 64 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 23.96 -0.33 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.89 -0.37 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.88 -0.36 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.86 - 66 0 0 -
TOTAL PUT 940 34,992 +613
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$ 38.26
29JAN26 24.00 C 0.00 0.00 0.00 14.30 -0.04 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.30 -0.05 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.31 -0.04 57 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.31 -0.04 49 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.31 -0.04 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.31 -0.04 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.31 -0.05 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.32 -0.04 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.32 -0.05 28 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.35 -0.03 32 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.38 -0.04 30 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 3.55 -0.06 34 0 41 0
29JAN26 36.00 C 0.00 0.00 0.00 2.66 0.00 31 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 1.90 -0.02 30 0 56 0
29JAN26 38.00 C 1.18 1.18 1.18 1.29 -0.02 29 3 372 0
29JAN26 39.00 C 0.76 0.78 0.76 0.80 -0.06 29 7 696 +7
29JAN26 40.00 C 0.44 0.50 0.44 0.49 -0.02 29 111 1,351 +8
29JAN26 41.00 C 0.30 0.30 0.30 0.27 -0.04 29 7 599 +7
29JAN26 42.00 C 0.14 0.17 0.14 0.14 -0.03 29 37 295 +22
29JAN26 43.00 C 0.10 0.10 0.10 0.07 -0.02 29 3 285 0
29JAN26 44.00 C 0.08 0.08 0.08 0.04 0.00 30 30 221 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 0.00 31 0 345 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 172 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.36 -0.05 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.37 -0.04 32 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.37 -0.05 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.38 -0.04 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.40 -0.04 30 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.42 -0.04 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.46 -0.04 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.53 -0.21 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.66 -0.03 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.95 +0.10 32 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.19 +0.09 31 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 2.44 0.00 29 0 0 0
26FEB26 38.00 C 1.73 1.73 1.73 1.88 -0.01 29 2 29 0
26FEB26 39.00 C 1.29 1.40 1.29 1.41 -0.01 29 150 364 +150
26FEB26 40.00 C 0.94 0.95 0.94 1.04 -0.01 29 150 643 +150
26FEB26 41.00 C 0.67 0.74 0.67 0.76 0.00 30 75 561 +75
26FEB26 42.00 C 0.49 0.52 0.49 0.53 0.00 30 48 522 +3
26FEB26 43.00 C 0.35 0.35 0.34 0.36 0.00 29 18 90 +15
26FEB26 44.00 C 0.26 0.26 0.26 0.24 0.00 29 15 100 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.15 0.00 29 0 95 0
26FEB26 46.00 C 0.00 0.00 0.00 0.10 0.00 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 30 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 0.00 30 0 21 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 31 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.37 -0.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.87 -0.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.38 -0.04 52 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.88 -0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.38 -0.05 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.89 -0.04 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.39 -0.04 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.40 -0.04 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.40 -0.05 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.41 -0.04 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.42 -0.04 34 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.43 -0.04 34 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.43 -0.05 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.38 -0.09 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.46 -0.03 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.49 -0.06 29 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.53 -0.05 29 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.60 +0.14 30 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 6.71 +0.17 30 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.01 -0.04 34 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 4.93 +0.02 28 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 4.14 -0.28 27 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 3.48 -0.03 28 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.94 -0.02 29 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 2.42 +0.01 30 0 36 0
30MAR26 39.00 C 0.00 0.00 0.00 1.94 -0.01 29 0 237 0
30MAR26 40.00 C 1.50 1.50 1.50 1.55 -0.01 30 10 64 0
30MAR26 41.00 C 0.00 0.00 0.00 1.24 -0.02 30 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 0.98 -0.02 30 0 357 0
30MAR26 43.00 C 0.00 0.00 0.00 0.75 -0.02 30 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.57 -0.01 30 0 188 0
30MAR26 45.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 215 0
30MAR26 46.00 C 0.00 0.00 0.00 0.32 0.00 30 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 239 0
30MAR26 48.00 C 0.00 0.00 0.00 0.17 0.00 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 0.00 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 0.00 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 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.51 -0.04 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.53 -0.05 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.57 -0.04 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.62 -0.04 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.69 -0.05 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.79 -0.05 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.93 -0.04 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.11 -0.04 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.34 -0.04 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.62 -0.05 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.97 -0.04 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.31 -0.01 29 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 2.83 +0.01 30 0 105 0
29APR26 39.00 C 0.00 0.00 0.00 2.33 -0.03 29 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 1.97 0.00 30 0 50 0
29APR26 41.00 C 0.00 0.00 0.00 1.65 0.00 30 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 1.35 -0.02 30 0 12 0
29APR26 43.00 C 1.11 1.11 1.11 1.09 -0.03 30 12 26 +12
29APR26 44.00 C 0.94 0.94 0.94 0.87 -0.03 30 1 3 +1
29APR26 45.00 C 0.00 0.00 0.00 0.69 -0.02 30 0 2 0
29APR26 46.00 C 0.00 0.00 0.00 0.55 -0.01 30 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.48 -0.04 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.49 -0.04 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.50 -0.04 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.51 -0.04 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.53 -0.04 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.55 -0.04 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.59 -0.04 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.63 -0.04 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.74 -0.12 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.98 +0.05 36 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.11 +0.17 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.20 +0.10 34 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.25 -0.03 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.45 +0.14 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.77 +0.18 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.11 -0.01 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.50 -0.11 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 3.95 -0.07 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.38 -0.03 30 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 2.92 0.00 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.54 +0.01 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.19 -0.04 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 1.90 +0.01 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.60 -0.01 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.36 -0.01 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.14 -0.01 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 0.96 -0.01 31 0 73 0
29JUN26 47.00 C 0.00 0.00 0.00 0.80 -0.01 31 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.67 0.00 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.55 -0.01 31 0 96 0
29JUN26 50.00 C 0.00 0.00 0.00 0.46 0.00 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.28 0.00 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 0.00 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 0.00 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 0.00 31 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 14.57 -0.05 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.62 -0.05 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.69 -0.05 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.79 -0.04 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.92 -0.03 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.08 -0.03 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.27 -0.03 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.51 -0.02 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.77 -0.02 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.10 -0.02 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.45 -0.02 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.86 -0.01 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.30 -0.01 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.79 -0.01 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.18 -0.01 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.77 0.00 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.37 0.00 31 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 3.03 +0.01 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.69 0.00 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.41 +0.01 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.14 -0.01 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.90 -0.04 31 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 1.69 -0.07 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 -0.03 31 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.37 -0.03 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.20 -0.03 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.06 +0.01 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.76 +0.01 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.55 +0.01 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 0.00 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 +0.01 32 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 12.85 -0.05 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.00 -0.06 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.18 -0.06 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.40 -0.05 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.65 -0.06 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.93 -0.06 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.26 -0.06 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.61 -0.06 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.02 -0.06 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.44 -0.06 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.91 -0.06 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.41 -0.06 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.79 -0.05 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.38 -0.05 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.97 -0.07 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.63 -0.05 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.29 -0.05 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.98 -0.05 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.72 -0.04 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.47 -0.02 30 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.25 0.00 31 0 22 0
30DEC26 47.00 C 0.00 0.00 0.00 2.06 -0.05 31 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 1.84 -0.05 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 1.67 -0.04 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.51 -0.04 31 0 25 0
30DEC26 52.50 C 0.00 0.00 0.00 1.15 -0.04 31 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.87 -0.03 31 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.66 -0.03 31 0 35 0
TOTAL CALL 679 16,244 +465
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.04 0.04 0.04 0.01 0.00 32 21 99 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 30 0 131 0
29JAN26 34.00 P 0.10 0.10 0.10 0.06 0.00 30 20 279 -20
29JAN26 35.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 514 0
29JAN26 36.00 P 0.34 0.34 0.34 0.29 -0.02 29 13 816 +12
29JAN26 37.00 P 0.66 0.66 0.58 0.56 -0.02 29 206 2,098 -78
29JAN26 38.00 P 1.01 1.01 0.97 0.93 -0.01 28 12 1,303 +12
29JAN26 39.00 P 1.56 1.58 1.56 1.45 -0.05 28 32 243 -13
29JAN26 40.00 P 2.20 2.20 2.20 2.18 -0.02 30 15 87 0
29JAN26 41.00 P 0.00 0.00 0.00 2.86 -0.15 25 0 55 0
29JAN26 42.00 P 0.00 0.00 0.00 3.83 +0.02 29 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.77 +0.03 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.74 +0.03 0 0 4 0
29JAN26 45.00 P 0.00 0.00 0.00 6.74 +0.04 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.74 +0.04 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.74 +0.04 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.74 +0.04 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.74 +0.04 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.74 +0.04 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.24 +0.04 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.74 +0.04 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.24 +0.04 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.74 +0.04 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.24 +0.04 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 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 30 0 61 0
26FEB26 32.00 P 0.11 0.11 0.11 0.08 0.00 30 3 86 +3
26FEB26 33.00 P 0.19 0.20 0.19 0.15 +0.01 29 30 62 +15
26FEB26 34.00 P 0.33 0.33 0.29 0.27 +0.01 29 18 72 +12
26FEB26 35.00 P 0.50 0.50 0.48 0.45 +0.01 29 78 344 +42
26FEB26 36.00 P 0.74 0.74 0.72 0.72 +0.03 30 98 287 +98
26FEB26 37.00 P 1.09 1.09 1.07 1.02 0.00 29 150 331 +90
26FEB26 38.00 P 1.50 1.50 1.50 1.49 +0.05 29 9 480 0
26FEB26 39.00 P 0.00 0.00 0.00 1.98 -0.01 29 0 153 0
26FEB26 40.00 P 0.00 0.00 0.00 2.64 +0.02 29 0 73 0
26FEB26 41.00 P 0.00 0.00 0.00 3.36 -0.04 30 0 11 0
26FEB26 42.00 P 0.00 0.00 0.00 4.25 +0.17 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.12 +0.22 33 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 5.86 +0.04 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.79 +0.04 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.76 -0.03 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.74 +0.04 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.74 +0.04 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.74 +0.04 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.74 +0.04 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.24 +0.04 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.74 +0.04 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.24 +0.04 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.74 +0.04 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 46 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 31 0 34 0
30MAR26 30.00 P 0.11 0.11 0.11 0.08 0.00 30 1 12 +1
30MAR26 31.00 P 0.00 0.00 0.00 0.14 0.00 30 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.24 +0.01 30 0 43 0
30MAR26 33.00 P 0.00 0.00 0.00 0.37 0.00 30 0 55 0
30MAR26 34.00 P 0.00 0.00 0.00 0.56 0.00 30 0 72 0
30MAR26 35.00 P 0.00 0.00 0.00 0.80 -0.01 30 0 85 0
30MAR26 36.00 P 0.00 0.00 0.00 1.11 0.00 30 0 912 0
30MAR26 37.00 P 1.51 1.51 1.51 1.49 +0.01 30 10 90 0
30MAR26 38.00 P 0.00 0.00 0.00 1.94 -0.01 30 0 194 0
30MAR26 39.00 P 0.00 0.00 0.00 2.49 0.00 30 0 130 0
30MAR26 40.00 P 0.00 0.00 0.00 3.14 +0.07 31 0 339 0
30MAR26 41.00 P 0.00 0.00 0.00 3.81 0.00 31 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 4.56 0.00 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.38 +0.02 32 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 6.27 +0.03 33 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.96 +0.03 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.11 +0.30 36 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.81 +0.04 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.91 +0.18 36 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.75 +0.04 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.74 +0.04 0 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 14.24 +0.04 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.74 +0.04 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.24 +0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.74 +0.04 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.24 +0.04 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 0.00 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.40 0.00 30 0 10 0
29APR26 33.00 P 0.00 0.00 0.00 0.58 0.00 30 0 1 0
29APR26 34.00 P 0.00 0.00 0.00 0.81 0.00 30 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 1.08 0.00 30 0 11 0
29APR26 36.00 P 0.00 0.00 0.00 1.40 -0.02 30 0 27 0
29APR26 37.00 P 0.00 0.00 0.00 1.80 0.00 30 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 2.28 +0.01 30 0 75 0
29APR26 39.00 P 0.00 0.00 0.00 2.86 +0.04 30 0 135 0
29APR26 40.00 P 0.00 0.00 0.00 3.48 +0.07 31 0 90 0
29APR26 41.00 P 0.00 0.00 0.00 4.06 +0.16 30 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.75 +0.02 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.50 +0.02 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.41 +0.14 32 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.13 +0.02 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.11 +0.13 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.91 +0.03 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.91 +0.11 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.79 +0.02 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.76 +0.04 30 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 14.24 +0.04 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 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 31 0 15 0
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 0.00 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.33 0.00 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.48 +0.01 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.65 +0.01 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.87 +0.01 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.13 +0.01 31 0 180 0
29JUN26 34.00 P 1.42 1.42 1.42 1.43 +0.01 31 19 80 -6
29JUN26 35.00 P 1.80 1.80 1.80 1.77 +0.03 30 1 129 +1
29JUN26 36.00 P 2.24 2.24 2.24 2.18 +0.02 31 10 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.57 -0.05 30 0 177 0
29JUN26 38.00 P 0.00 0.00 0.00 3.13 +0.04 30 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 3.69 0.00 30 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 4.33 +0.04 31 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.99 +0.03 31 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.62 +0.09 30 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.38 +0.07 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.13 +0.04 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.78 -0.07 29 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.74 -0.17 30 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.70 +0.12 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.45 +0.04 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.33 +0.04 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.24 +0.04 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.55 +0.05 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.93 -0.22 31 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.33 +0.04 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.77 +0.05 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.24 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.30 0.00 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 0.00 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.92 +0.02 32 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.20 +0.02 32 0 5 0
29SEP26 32.00 P 0.00 0.00 0.00 1.48 +0.03 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.81 +0.03 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.18 +0.04 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.59 +0.03 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 3.03 +0.03 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.51 +0.02 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.03 +0.01 32 0 32 0
29SEP26 39.00 P 4.69 4.69 4.69 4.65 +0.06 33 25 167 -25
29SEP26 40.00 P 0.00 0.00 0.00 5.19 -0.01 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.85 +0.02 33 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.50 -0.01 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.10 +0.05 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.82 +0.06 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.57 +0.05 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.41 +0.04 32 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.14 +0.05 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.19 +0.05 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.81 +0.05 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.67 +0.05 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.88 +0.05 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.17 +0.02 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.52 +0.06 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.90 +0.05 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.31 +0.05 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
30DEC26 27.00 P 0.75 0.75 0.75 0.59 -0.01 31 10 20 +10
30DEC26 28.00 P 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.96 -0.01 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.19 -0.02 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 1.50 -0.01 31 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.82 -0.01 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.16 -0.01 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.55 -0.02 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.97 -0.02 31 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.44 -0.02 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.94 -0.02 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.47 +0.18 32 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 5.05 -0.02 32 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.64 -0.02 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.30 +0.06 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.97 0.00 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.45 0.00 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.16 -0.01 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.89 0.00 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.65 0.00 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.44 0.00 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.23 0.00 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.06 +0.01 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.90 +0.01 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.07 +0.02 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.31 +0.02 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.62 +0.03 31 0 0 0
TOTAL PUT 781 14,778 +154
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$ 14.65
29JAN26 9.75 C 0.00 0.00 0.00 4.92 +0.03 64 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.67 +0.03 59 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.17 +0.03 50 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.67 +0.03 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.18 +0.02 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.69 +0.04 28 0 100 0
29JAN26 13.50 C 0.00 0.00 0.00 1.28 -0.03 35 0 130 0
29JAN26 14.00 C 0.85 0.85 0.85 0.89 +0.01 34 10 10 +10
29JAN26 14.50 C 0.00 0.00 0.00 0.57 -0.01 33 0 510 0
29JAN26 15.00 C 0.30 0.30 0.30 0.36 -0.01 34 15 1,078 0
29JAN26 15.50 C 0.00 0.00 0.00 0.20 -0.02 34 0 1,456 0
29JAN26 16.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 1,345 0
29JAN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 998 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 0.00 36 0 526 0
29JAN26 17.50 C 0.02 0.02 0.02 0.01 -0.01 34 160 578 +160
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
26FEB26 9.75 C 0.00 0.00 0.00 4.94 +0.03 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.69 +0.03 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.19 +0.02 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.79 +0.12 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.31 +0.17 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.83 +0.17 46 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.36 +0.15 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.91 +0.11 38 0 63 0
26FEB26 13.50 C 0.00 0.00 0.00 1.46 +0.03 33 0 165 0
26FEB26 14.00 C 0.00 0.00 0.00 1.13 +0.02 34 0 132 0
26FEB26 14.50 C 0.00 0.00 0.00 0.88 +0.04 35 0 41 0
26FEB26 15.00 C 0.00 0.00 0.00 0.64 +0.03 35 0 59 0
26FEB26 15.50 C 0.00 0.00 0.00 0.47 +0.02 36 0 51 0
26FEB26 16.00 C 0.00 0.00 0.00 0.33 +0.01 36 0 128 0
26FEB26 16.50 C 0.00 0.00 0.00 0.23 +0.01 36 0 388 0
26FEB26 17.00 C 0.00 0.00 0.00 0.15 0.00 36 0 363 0
26FEB26 17.50 C 0.00 0.00 0.00 0.10 0.00 36 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 0.00 35 0 360 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 0.00 36 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 -0.01 35 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 6.45 +0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.21 +0.03 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.04 +0.16 68 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.71 +0.03 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.46 +0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.22 +0.03 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.03 +0.02 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.69 +0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.31 +0.09 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.79 +0.03 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.40 +0.21 45 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.84 +0.06 34 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.53 +0.16 41 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.04 -0.05 35 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 +0.11 39 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.41 +0.03 36 0 77 0
30MAR26 14.50 C 0.00 0.00 0.00 1.15 +0.02 37 0 75 0
30MAR26 15.00 C 0.00 0.00 0.00 0.93 +0.03 37 0 275 0
30MAR26 15.50 C 0.00 0.00 0.00 0.75 +0.03 38 0 215 0
30MAR26 16.00 C 0.00 0.00 0.00 0.59 +0.01 38 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.46 0.00 38 0 773 0
30MAR26 17.00 C 0.00 0.00 0.00 0.35 -0.01 38 0 1,018 0
30MAR26 17.50 C 0.00 0.00 0.00 0.26 -0.01 37 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.20 0.00 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.15 0.00 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.11 0.00 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 0.00 38 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 0.00 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 38 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 5.03 +0.02 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.70 -0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.38 +0.16 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.81 +0.05 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.40 +0.11 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.90 +0.01 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.61 +0.09 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.22 +0.04 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.86 -0.01 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.60 +0.02 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.38 +0.05 38 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.15 +0.04 38 0 115 0
29APR26 15.50 C 0.00 0.00 0.00 0.96 +0.01 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.79 +0.01 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.64 -0.01 38 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.52 -0.01 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.41 -0.02 38 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.32 +0.13 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.09 +0.14 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.81 +0.09 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.58 +0.07 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.31 +0.06 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.10 +0.06 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.82 0.00 31 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.41 +0.05 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 +0.08 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.55 +0.02 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.18 +0.01 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.84 0.00 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.58 +0.05 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.24 0.00 38 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 0.00 38 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.73 -0.01 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.52 0.00 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.32 -0.01 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.15 0.00 39 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 0.99 -0.01 39 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.86 0.00 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.74 -0.01 39 0 25 0
29JUN26 18.00 C 0.00 0.00 0.00 0.65 +0.01 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.57 0.00 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.49 -0.01 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 -0.01 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.36 0.00 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.26 0.00 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 5.17 +0.07 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.96 +0.07 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.54 +0.06 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.11 +0.04 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.76 +0.06 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.43 +0.09 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.15 +0.15 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.78 +0.01 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.52 -0.04 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.32 +0.04 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.06 +0.07 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.84 +0.04 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.66 +0.01 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.49 +0.02 42 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 +0.02 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.18 +0.01 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.05 +0.02 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.94 +0.02 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.83 +0.01 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.74 +0.01 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.58 +0.01 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.46 +0.01 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 +0.01 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 0.00 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 0.00 41 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 5.26 +0.02 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.06 +0.03 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.67 +0.04 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.29 +0.02 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.95 +0.01 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.64 +0.02 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.35 +0.01 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.08 +0.01 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.84 +0.02 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.59 0.00 42 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 2.39 +0.01 42 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 +0.04 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.02 +0.01 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 +0.02 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.69 +0.02 42 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.54 +0.01 42 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.41 +0.02 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.28 +0.02 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.17 +0.01 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.04 -0.01 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.97 +0.02 42 0 55 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 +0.02 42 0 5 0
TOTAL CALL 185 17,247 +170
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 37 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 790 0
29JAN26 13.50 P 0.15 0.17 0.15 0.10 -0.03 34 255 510 +213
29JAN26 14.00 P 0.33 0.33 0.30 0.22 -0.05 34 52 652 +48
29JAN26 14.50 P 0.56 0.56 0.51 0.42 -0.05 35 16 1,248 +10
29JAN26 15.00 P 0.00 0.00 0.00 0.70 -0.05 35 0 888 0
29JAN26 15.50 P 0.00 0.00 0.00 1.06 -0.05 37 0 1,991 0
29JAN26 16.00 P 0.00 0.00 0.00 1.47 -0.05 38 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 1.92 -0.06 40 0 500 0
29JAN26 17.00 P 0.00 0.00 0.00 2.42 -0.05 47 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.89 -0.08 48 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.41 -0.07 58 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.91 -0.09 64 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.41 -0.10 69 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.85 -0.08 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.35 -0.08 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.35 -0.09 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.35 -0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 0.00 36 0 290 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 0.00 36 0 134 0
26FEB26 13.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 154 0
26FEB26 13.50 P 0.00 0.00 0.00 0.29 -0.02 35 0 287 0
26FEB26 14.00 P 0.51 0.51 0.51 0.45 -0.03 35 1 558 +1
26FEB26 14.50 P 0.00 0.00 0.00 0.67 -0.04 35 0 296 0
26FEB26 15.00 P 1.01 1.01 1.01 0.95 -0.04 36 15 110 +15
26FEB26 15.50 P 0.00 0.00 0.00 1.29 -0.03 37 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.67 -0.02 38 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.04 -0.05 37 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.50 -0.05 39 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.89 -0.08 34 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.41 -0.09 40 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.93 -0.07 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.41 -0.10 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.85 -0.08 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.35 -0.08 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.35 -0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 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 46 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 39 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 84 0
30MAR26 12.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 452 0
30MAR26 12.50 P 0.26 0.26 0.26 0.22 -0.02 36 25 865 0
30MAR26 13.00 P 0.00 0.00 0.00 0.34 -0.02 37 0 1,512 0
30MAR26 13.50 P 0.00 0.00 0.00 0.49 -0.03 37 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 0.70 -0.04 37 0 227 0
30MAR26 14.50 P 0.00 0.00 0.00 0.93 -0.05 37 0 294 0
30MAR26 15.00 P 0.00 0.00 0.00 1.22 -0.04 38 0 323 0
30MAR26 15.50 P 0.00 0.00 0.00 1.53 -0.05 38 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 1.79 -0.14 35 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 2.24 -0.07 39 0 236 0
30MAR26 17.00 P 0.00 0.00 0.00 2.68 -0.04 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.08 -0.07 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.57 +0.04 44 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.04 +0.04 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.44 -0.11 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.87 -0.18 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.36 -0.07 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.44 0.00 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.35 -0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.35 -0.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.35 -0.03 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.35 -0.03 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.35 -0.03 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.35 -0.03 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.35 -0.03 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 15 0
29APR26 11.50 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.34 -0.03 37 0 14 0
29APR26 13.00 P 0.56 0.56 0.56 0.49 -0.03 38 15 78 +15
29APR26 13.50 P 0.74 0.75 0.74 0.66 -0.04 38 30 78 +30
29APR26 14.00 P 0.00 0.00 0.00 0.87 -0.05 38 0 33 0
29APR26 14.50 P 1.25 1.25 1.25 1.12 -0.04 38 11 115 0
29APR26 15.00 P 0.00 0.00 0.00 1.35 -0.10 37 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 1.71 -0.05 39 0 30 0
29APR26 16.00 P 0.00 0.00 0.00 2.05 -0.05 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.33 -0.14 37 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.75 -0.11 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.23 -0.04 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.58 -0.13 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.07 -0.04 41 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.46 -0.16 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.06 +0.01 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.37 -0.06 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.01 41 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 -0.01 40 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.36 -0.02 40 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.49 -0.02 41 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.63 -0.03 40 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.81 -0.02 41 0 142 0
29JUN26 13.50 P 0.00 0.00 0.00 1.01 -0.03 41 0 93 0
29JUN26 14.00 P 0.00 0.00 0.00 1.24 -0.03 41 0 47 0
29JUN26 14.50 P 0.00 0.00 0.00 1.50 -0.03 41 0 61 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 -0.04 41 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.08 -0.04 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.41 -0.04 42 0 44 0
29JUN26 16.50 P 0.00 0.00 0.00 2.76 -0.04 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.13 -0.04 42 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.52 -0.04 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.93 -0.04 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.35 -0.04 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.78 -0.04 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.23 -0.04 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.69 -0.04 47 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.61 -0.06 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.57 -0.05 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.52 -0.01 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.46 -0.11 52 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.42 -0.04 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.36 -0.03 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.43 0.00 59 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.35 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.01 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 0.00 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 0.00 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 0.00 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 0.00 40 0 4 0
29SEP26 12.50 P 0.00 0.00 0.00 1.02 -0.01 40 0 74 0
29SEP26 13.00 P 0.00 0.00 0.00 1.23 -0.01 40 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.46 -0.01 40 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.71 -0.02 40 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 1.99 -0.02 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.29 -0.02 40 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 2.61 -0.02 40 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 2.95 -0.01 40 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 3.30 -0.05 41 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 3.66 0.00 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.00 -0.05 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.39 +0.01 40 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.74 -0.14 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.16 -0.15 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.57 -0.14 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.02 -0.16 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.89 -0.12 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.86 -0.01 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.78 -0.03 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.71 -0.03 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.63 -0.05 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.58 -0.05 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.54 -0.04 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.51 -0.03 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 0.00 41 0 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 0.00 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 0.00 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 0.00 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.28 0.00 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.49 -0.01 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.73 -0.01 40 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 1.98 -0.02 40 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.26 -0.02 40 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.56 -0.02 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 2.88 -0.02 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.21 -0.02 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.56 -0.03 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.91 -0.05 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.27 -0.04 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.66 -0.04 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.06 -0.02 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.46 -0.03 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.87 -0.03 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.29 -0.03 41 0 0 0
TOTAL PUT 420 22,014 +332
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 93.70
29JAN26 67.50 C 0.00 0.00 0.00 26.25 -1.18 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.80 -1.13 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.29 -1.16 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.85 -1.12 37 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.34 -1.39 27 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 13.84 -0.97 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.35 -0.97 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.89 -0.96 20 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.51 -0.93 20 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 4.35 -0.86 20 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 2.60 -0.71 20 0 65 0
29JAN26 95.00 C 1.58 1.58 1.46 1.32 -0.60 19 5 1,517 0
29JAN26 97.50 C 0.79 0.79 0.69 0.61 -0.35 20 61 225 +60
29JAN26 100.00 C 0.00 0.00 0.00 0.23 -0.18 20 0 188 0
29JAN26 102.50 C 0.00 0.00 0.00 0.07 -0.08 20 0 367 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 430 0
29JAN26 122.50 C 0.01 0.01 0.01 0.01 0.00 39 140 1,150 +140
26FEB26 67.50 C 0.00 0.00 0.00 26.46 -1.41 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.00 -1.39 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.54 -1.39 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.09 -1.38 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.52 -1.49 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.05 -0.96 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.62 -0.95 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.29 -0.91 19 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 7.11 -0.86 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 5.18 -0.78 19 0 300 0
26FEB26 92.50 C 3.35 3.35 3.35 3.61 -0.67 20 30 121 0
26FEB26 95.00 C 0.00 0.00 0.00 2.30 -0.61 19 0 91 0
26FEB26 97.50 C 0.00 0.00 0.00 1.42 -0.43 19 0 384 0
26FEB26 100.00 C 0.00 0.00 0.00 0.83 -0.27 20 0 158 0
26FEB26 102.50 C 0.52 0.52 0.52 0.44 -0.18 19 30 211 0
26FEB26 105.00 C 0.00 0.00 0.00 0.22 -0.10 19 0 98 0
26FEB26 107.50 C 0.00 0.00 0.00 0.10 -0.06 19 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.49 -1.45 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.01 -1.47 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.54 -1.44 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.07 -1.40 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.61 -1.43 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.15 -1.44 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.70 -1.42 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.26 -1.40 31 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.84 -1.34 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.42 -1.36 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.88 -1.38 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.38 -0.94 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 12.07 -0.92 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.88 -0.88 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.88 -0.82 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 6.28 -0.56 21 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 4.63 -0.67 20 0 61 0
30MAR26 95.00 C 0.00 0.00 0.00 3.31 -0.63 20 0 7 0
30MAR26 97.50 C 0.00 0.00 0.00 2.33 -0.50 20 0 25 0
30MAR26 100.00 C 0.00 0.00 0.00 1.62 -0.36 20 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.06 -0.27 20 0 390 0
30MAR26 105.00 C 0.78 0.78 0.78 0.67 -0.20 20 30 128 +30
30MAR26 107.50 C 0.65 0.65 0.65 0.41 -0.14 20 90 210 0
30MAR26 110.00 C 0.00 0.00 0.00 0.24 -0.10 20 0 164 0
30MAR26 112.50 C 0.00 0.00 0.00 0.14 -0.06 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.54 -1.39 30 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.14 -1.38 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.75 -1.27 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.06 -1.49 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.74 -0.93 20 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.52 -0.91 20 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.44 -0.87 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.53 -0.82 20 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 6.82 -0.76 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 5.34 -0.68 20 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 4.08 -0.71 20 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 3.05 -0.59 20 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 2.27 -0.46 20 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.64 -0.35 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.15 -0.27 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.78 -0.22 20 0 0 0
29APR26 110.00 C 0.71 0.72 0.71 0.53 -0.15 20 4 8 +4
29APR26 112.50 C 0.00 0.00 0.00 0.34 -0.12 20 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.22 -0.07 20 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.14 -0.05 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.18 -1.41 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.78 -1.41 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.40 -1.40 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.02 -1.39 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.66 -1.31 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.32 -1.22 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.11 -1.06 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.46 -1.43 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.38 -0.91 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.43 -0.88 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.64 -0.84 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.02 -0.79 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.59 -0.73 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.39 -0.79 21 0 1 0
29JUN26 97.50 C 4.38 4.38 4.38 4.31 -0.68 21 30 30 +28
29JUN26 100.00 C 0.00 0.00 0.00 3.43 -0.56 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.70 -0.46 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.07 -0.40 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.56 -0.35 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.18 -0.28 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.88 -0.21 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.62 -0.18 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.45 -0.14 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.32 -0.11 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.23 -0.08 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.49 -1.41 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.20 -1.37 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.88 -1.31 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.64 -1.22 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.47 -1.16 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.06 -1.43 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.13 -0.92 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.36 -0.88 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.73 -0.83 22 0 0 0
29SEP26 90.00 C 9.51 9.57 9.51 9.23 -0.78 21 55 58 +55
29SEP26 92.50 C 8.34 8.34 8.34 7.85 -0.79 21 20 20 +20
29SEP26 95.00 C 6.96 6.96 6.51 6.65 -0.90 21 86 86 +86
29SEP26 97.50 C 0.00 0.00 0.00 5.59 -0.81 21 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.69 -0.72 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.94 -0.66 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.31 -0.53 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.74 -0.47 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.26 -0.39 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.83 -0.34 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.44 -0.30 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.16 -0.24 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.92 -0.23 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.74 -0.17 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 27.69 -1.39 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.44 -1.39 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.25 -1.36 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.12 -1.31 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.08 -1.28 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.95 -1.45 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.18 -0.88 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.50 -0.87 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.98 -0.84 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.58 -0.78 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.15 -0.88 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.96 -0.97 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.90 -0.86 21 0 1 0
30DEC26 100.00 C 6.30 6.30 6.30 5.98 -0.78 21 1 1 +1
30DEC26 102.50 C 0.00 0.00 0.00 5.18 -0.66 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.49 -0.62 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.89 -0.53 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.36 -0.49 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.88 -0.40 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.34 -0.39 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.99 -0.32 22 0 10 0
TOTAL CALL 582 10,770 +424
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 413 0
29JAN26 75.00 P 0.08 0.09 0.08 0.01 0.00 35 130 181 +96
29JAN26 77.50 P 0.09 0.11 0.09 0.01 0.00 30 120 208 +120
29JAN26 80.00 P 0.11 0.13 0.11 0.01 0.00 25 120 484 +120
29JAN26 82.50 P 0.14 0.16 0.14 0.01 0.00 21 60 376 +60
29JAN26 85.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 1,304 0
29JAN26 87.50 P 0.30 0.30 0.30 0.16 +0.03 20 1 565 0
29JAN26 90.00 P 0.59 0.59 0.55 0.50 +0.10 20 38 1,161 +38
29JAN26 92.50 P 1.07 1.26 1.07 1.27 +0.26 20 130 460 +130
29JAN26 95.00 P 2.15 2.15 2.15 2.51 +0.50 20 1 53 +1
29JAN26 97.50 P 0.00 0.00 0.00 4.25 +0.57 19 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 6.41 +0.80 19 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 8.80 +0.91 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.30 +0.96 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.80 +0.96 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.30 +0.96 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.93 +1.09 44 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.43 +1.09 49 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.93 +1.09 53 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.43 +1.09 57 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.93 +1.09 61 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 29 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 630 0
26FEB26 75.00 P 0.14 0.17 0.14 0.01 0.00 23 270 162 -48
26FEB26 77.50 P 0.17 0.21 0.16 0.01 0.00 20 780 147 -628
26FEB26 80.00 P 0.22 0.25 0.22 0.03 0.00 19 34 160 +4
26FEB26 82.50 P 0.00 0.00 0.00 0.10 +0.02 20 0 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.26 +0.06 19 0 468 0
26FEB26 87.50 P 0.00 0.00 0.00 0.59 +0.11 20 0 141 0
26FEB26 90.00 P 1.25 1.25 1.25 1.17 +0.20 20 1 107 +1
26FEB26 92.50 P 0.00 0.00 0.00 2.07 +0.35 20 0 375 0
26FEB26 95.00 P 3.15 3.15 3.15 3.29 +0.53 19 10 252 +10
26FEB26 97.50 P 0.00 0.00 0.00 4.89 +0.60 19 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.81 +0.72 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.98 +0.82 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.33 +0.90 19 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.80 +0.96 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.30 +0.96 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.93 +1.09 32 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.43 +1.09 35 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.93 +1.09 38 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.43 +1.09 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
30MAR26 75.00 P 0.27 0.28 0.27 0.03 0.00 21 4 450 0
30MAR26 77.50 P 0.33 0.33 0.33 0.07 +0.01 20 90 127 +90
30MAR26 80.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 300 0
30MAR26 82.50 P 0.61 0.61 0.61 0.34 +0.05 20 90 191 +90
30MAR26 85.00 P 0.81 0.86 0.81 0.65 +0.09 20 90 126 +90
30MAR26 87.50 P 0.00 0.00 0.00 1.16 +0.17 20 0 14 0
30MAR26 90.00 P 0.00 0.00 0.00 1.88 +0.22 20 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 2.84 +0.37 20 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 4.06 +0.50 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 5.59 +0.59 20 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 7.36 +0.63 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.36 +0.74 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.54 +0.81 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.86 +0.87 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.30 +0.93 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.93 +1.09 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.43 +1.09 29 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.93 +1.09 31 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.43 +1.09 34 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.93 +1.09 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 0.00 21 0 66 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.33 +0.03 20 0 20 0
29APR26 82.50 P 0.84 0.84 0.84 0.61 +0.07 20 70 70 +67
29APR26 85.00 P 0.00 0.00 0.00 1.02 +0.10 20 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 1.61 +0.15 21 0 2 0
29APR26 90.00 P 2.55 2.55 2.55 2.43 +0.25 21 1 4 +1
29APR26 92.50 P 0.00 0.00 0.00 3.42 +0.38 20 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 4.63 +0.51 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 6.11 +0.54 20 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.81 +0.56 20 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.71 +0.65 20 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.79 +0.73 20 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.01 +0.80 20 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.36 +0.88 20 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.93 +1.06 24 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.43 +1.09 26 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.93 +1.09 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 159 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 0.00 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.34 +0.01 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.57 +0.02 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.91 +0.05 21 0 4 0
29JUN26 82.50 P 0.00 0.00 0.00 1.38 +0.08 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 2.00 +0.12 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.79 +0.20 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.73 +0.30 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.77 +0.39 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.02 +0.43 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.48 +0.52 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.22 +0.48 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.01 +0.56 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.93 +0.62 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.96 +0.67 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.08 +0.71 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.29 +1.14 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.55 +0.81 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.93 +0.89 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.43 +1.02 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.93 +1.09 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 0.00 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.36 0.00 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.56 +0.01 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.86 +0.01 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.24 +0.03 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.73 +0.06 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 2.34 +0.06 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.11 +0.09 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.03 +0.15 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.08 +0.26 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.18 +0.34 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.46 +0.37 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.89 +0.48 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.44 +0.49 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.16 +0.44 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.99 +0.53 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.89 +0.54 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.92 +0.61 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.11 +1.18 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.24 +1.25 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.43 +1.31 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.66 +0.79 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.94 +0.79 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 0.00 22 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.65 +0.01 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 0.93 +0.01 22 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 1.34 +0.04 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.80 +0.04 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.40 +0.06 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.10 +0.09 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.91 +0.11 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.88 +0.21 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.98 +0.22 22 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.17 +0.36 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.46 +0.47 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.88 +0.55 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.43 +0.59 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.96 +0.43 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.70 +0.45 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.58 +0.52 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.74 +1.10 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.75 +1.15 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.82 +1.20 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.92 +1.26 22 0 0 0
TOTAL PUT 2,040 11,585 +242
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$ 14.27
29JAN26 9.00 C 0.00 0.00 0.00 5.29 +0.14 75 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.04 +0.14 70 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.79 +0.14 65 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.54 +0.16 60 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.29 +0.15 55 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.79 +0.14 46 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.29 +0.15 36 0 135 0
29JAN26 11.50 C 2.75 2.75 2.75 2.79 +0.14 0 2 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.29 +0.14 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.78 +0.10 0 0 115 0
29JAN26 13.00 C 0.00 0.00 0.00 1.36 +0.14 33 0 313 0
29JAN26 13.50 C 0.78 0.78 0.78 0.88 +0.09 25 15 140 0
29JAN26 14.00 C 0.00 0.00 0.00 0.54 +0.06 27 0 334 0
29JAN26 14.50 C 0.26 0.32 0.26 0.30 +0.05 27 44 246 +19
29JAN26 15.00 C 0.13 0.15 0.11 0.14 +0.02 27 42 365 0
29JAN26 15.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 518 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 333 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 127 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 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 5.31 +0.15 49 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.06 +0.16 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.81 +0.15 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.56 +0.15 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.31 +0.17 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.81 +0.16 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.29 +0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.31 +0.09 0 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.86 +0.09 25 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.49 +0.12 30 0 47 0
26FEB26 13.50 C 1.01 1.01 0.98 1.04 +0.08 25 21 335 -19
26FEB26 14.00 C 0.00 0.00 0.00 0.73 +0.06 26 0 238 0
26FEB26 14.50 C 0.49 0.49 0.49 0.49 +0.05 26 15 163 +15
26FEB26 15.00 C 0.33 0.33 0.29 0.31 +0.03 27 16 233 +1
26FEB26 15.50 C 0.00 0.00 0.00 0.20 +0.03 28 0 64 0
26FEB26 16.00 C 0.10 0.10 0.10 0.11 +0.01 27 15 76 -15
26FEB26 16.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 38 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.33 +0.10 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.08 +0.14 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.83 +0.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.59 +0.10 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.34 +0.03 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.82 +0.03 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.36 +0.08 29 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.86 +0.02 24 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.41 +0.03 27 0 49 0
30MAR26 12.50 C 0.00 0.00 0.00 2.07 +0.23 33 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.68 +0.12 32 0 15 0
30MAR26 13.50 C 1.24 1.24 1.20 1.26 +0.10 28 45 101 +7
30MAR26 14.00 C 0.00 0.00 0.00 0.96 +0.08 28 0 420 0
30MAR26 14.50 C 0.00 0.00 0.00 0.72 +0.05 29 0 405 0
30MAR26 15.00 C 0.51 0.51 0.51 0.54 +0.04 29 17 263 -17
30MAR26 15.50 C 0.42 0.42 0.42 0.40 +0.05 30 20 134 0
30MAR26 16.00 C 0.00 0.00 0.00 0.28 +0.04 30 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.19 +0.02 30 0 128 0
30MAR26 17.00 C 0.16 0.16 0.16 0.13 +0.02 30 50 68 +14
30MAR26 17.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 21 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 29 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 4.59 +0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.37 +0.06 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.89 +0.10 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.38 +0.10 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.92 +0.08 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.49 +0.11 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.07 +0.01 27 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.78 +0.14 30 0 0 0
29APR26 13.50 C 1.33 1.39 1.33 1.38 +0.08 28 40 124 +40
29APR26 14.00 C 0.00 0.00 0.00 1.10 +0.07 28 0 71 0
29APR26 14.50 C 0.00 0.00 0.00 0.86 +0.06 28 0 44 0
29APR26 15.00 C 0.00 0.00 0.00 0.67 +0.05 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.33 +0.09 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.12 +0.14 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.86 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.62 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.37 +0.06 0 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.90 +0.06 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.42 +0.09 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.02 +0.07 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.56 +0.07 28 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.21 +0.12 30 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.92 +0.11 32 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.53 +0.07 29 0 1,504 0
29JUN26 14.00 C 1.20 1.32 1.20 1.28 +0.07 30 12 145 +9
29JUN26 14.50 C 0.00 0.00 0.00 1.03 +0.04 30 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.84 +0.05 30 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.68 +0.06 30 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 0.54 +0.05 30 0 104 0
29JUN26 16.50 C 0.00 0.00 0.00 0.42 +0.04 30 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 +0.02 30 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 53 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.38 +0.14 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.14 +0.15 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.90 +0.15 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.66 +0.08 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.43 +0.12 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.98 +0.14 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.49 +0.10 28 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.07 +0.11 29 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.70 +0.11 29 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.37 +0.10 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.06 +0.08 30 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 1.80 +0.08 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.55 +0.07 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 1.34 +0.07 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.15 +0.05 31 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 0.98 +0.04 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.84 +0.04 31 0 258 0
29SEP26 16.50 C 0.00 0.00 0.00 0.72 +0.04 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 +0.04 32 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 +0.03 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 +0.02 32 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.02 32 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 +0.02 32 0 85 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.92 +0.13 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.69 +0.11 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.47 +0.16 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.04 +0.20 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.64 +0.12 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.26 +0.10 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.92 +0.19 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.60 +0.09 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 +0.08 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.99 +0.08 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.76 +0.07 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.56 +0.07 30 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.37 +0.06 30 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 +0.06 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.06 +0.05 31 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.92 +0.05 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 +0.04 31 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 +0.03 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 +0.02 31 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 +0.03 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 +0.03 32 0 0 0
TOTAL CALL 354 11,403 +54
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 104 0
29JAN26 12.50 P 0.02 0.02 0.02 0.01 -0.01 28 15 178 0
29JAN26 13.00 P 0.05 0.05 0.05 0.04 -0.01 28 15 235 +15
29JAN26 13.50 P 0.12 0.14 0.12 0.12 -0.02 29 91 427 +76
29JAN26 14.00 P 0.24 0.26 0.24 0.27 -0.03 28 12 565 +11
29JAN26 14.50 P 0.00 0.00 0.00 0.52 -0.09 28 0 182 0
29JAN26 15.00 P 0.91 0.91 0.88 0.88 -0.11 30 30 257 +15
29JAN26 15.50 P 0.00 0.00 0.00 1.31 -0.12 33 0 16 0
29JAN26 16.00 P 0.00 0.00 0.00 1.79 -0.12 38 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.23 -0.14 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.79 -0.17 52 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.23 -0.16 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.73 -0.14 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.23 -0.16 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.73 -0.19 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.23 -0.18 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 29 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 71 0
26FEB26 13.00 P 0.12 0.12 0.12 0.13 -0.03 27 15 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.25 -0.04 27 0 229 0
26FEB26 14.00 P 0.00 0.00 0.00 0.44 -0.05 28 0 105 0
26FEB26 14.50 P 0.73 0.76 0.73 0.70 -0.05 28 30 118 -15
26FEB26 15.00 P 0.00 0.00 0.00 1.03 -0.09 29 0 89 0
26FEB26 15.50 P 0.00 0.00 0.00 1.41 -0.03 29 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 1.85 -0.09 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.32 -0.10 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.79 -0.17 36 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.29 -0.11 40 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.73 -0.14 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.23 -0.19 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.73 -0.19 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.23 -0.18 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.00 P 0.04 0.04 0.04 0.02 -0.01 29 15 68 +15
30MAR26 11.50 P 0.06 0.06 0.06 0.05 -0.01 30 15 39 +9
30MAR26 12.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 113 0
30MAR26 13.00 P 0.28 0.28 0.28 0.28 -0.03 30 5 133 -5
30MAR26 13.50 P 0.00 0.00 0.00 0.44 -0.04 30 0 92 0
30MAR26 14.00 P 0.00 0.00 0.00 0.65 -0.06 30 0 389 0
30MAR26 14.50 P 0.00 0.00 0.00 0.91 -0.07 30 0 540 0
30MAR26 15.00 P 0.00 0.00 0.00 1.22 -0.07 30 0 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.58 -0.07 31 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 1.98 +0.01 32 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.41 -0.10 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.87 -0.09 35 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.35 -0.08 38 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.82 -0.07 39 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.23 -0.19 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.78 -0.14 42 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.23 -0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.73 -0.14 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.73 -0.14 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.73 -0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.73 -0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.73 -0.14 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.73 -0.14 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.73 -0.14 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 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 10 0
29APR26 12.50 P 0.00 0.00 0.00 0.24 -0.03 29 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.54 -0.05 29 0 5 0
29APR26 14.00 P 0.00 0.00 0.00 0.76 -0.05 30 0 39 0
29APR26 14.50 P 0.98 0.98 0.98 1.02 -0.07 30 15 30 +15
29APR26 15.00 P 0.00 0.00 0.00 1.33 -0.07 30 0 60 0
29APR26 15.50 P 0.00 0.00 0.00 1.68 -0.09 31 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.06 0.00 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.48 -0.03 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.91 -0.05 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.35 -0.15 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.82 -0.07 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.31 -0.19 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.80 -0.12 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 30 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 28 0
29JUN26 11.00 P 0.17 0.17 0.17 0.16 -0.01 30 15 111 +15
29JUN26 11.50 P 0.00 0.00 0.00 0.25 -0.01 30 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 -0.02 30 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 -0.02 30 0 118 0
29JUN26 13.00 P 0.00 0.00 0.00 0.69 -0.02 30 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.90 -0.03 30 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 1.16 -0.03 30 0 98 0
29JUN26 14.50 P 0.00 0.00 0.00 1.45 -0.04 30 0 74 0
29JUN26 15.00 P 0.00 0.00 0.00 1.76 -0.11 30 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 2.15 -0.10 31 0 26 0
29JUN26 16.00 P 2.46 2.46 2.46 2.53 -0.11 31 4 7 +4
29JUN26 16.50 P 0.00 0.00 0.00 2.94 -0.07 32 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.37 -0.01 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.74 -0.20 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.22 -0.17 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.72 -0.04 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.08 -0.24 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.64 -0.13 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.12 -0.13 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.01 32 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.01 32 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.02 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 -0.03 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 -0.04 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.82 -0.05 33 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.03 -0.06 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.28 -0.06 33 0 43 0
29SEP26 14.00 P 0.00 0.00 0.00 1.54 -0.08 33 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 -0.07 33 0 16 0
29SEP26 15.00 P 0.00 0.00 0.00 2.16 -0.08 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.50 -0.09 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.86 -0.10 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.25 -0.10 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.65 -0.11 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.07 -0.11 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.50 -0.11 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.94 -0.12 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.39 -0.13 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.86 -0.13 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.02 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 -0.02 32 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.61 -0.03 32 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 -0.04 32 0 15 0
30DEC26 12.50 P 1.02 1.02 1.02 0.97 -0.05 32 32 32 +32
30DEC26 13.00 P 0.00 0.00 0.00 1.18 -0.06 32 0 4 0
30DEC26 13.50 P 1.57 1.57 1.57 1.43 -0.06 32 1 8 +1
30DEC26 14.00 P 0.00 0.00 0.00 1.70 -0.07 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.99 -0.08 32 0 0 0
30DEC26 15.00 P 2.50 2.50 2.50 2.31 -0.08 32 15 15 +15
30DEC26 15.50 P 0.00 0.00 0.00 2.64 -0.09 33 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.00 -0.10 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.38 -0.09 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 -0.10 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.17 -0.11 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.60 -0.11 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.94 -0.21 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.39 -0.20 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.86 -0.13 34 0 0 0
TOTAL PUT 325 9,349 +203
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 56.35
29JAN26 40.00 C 0.00 0.00 0.00 16.37 +0.03 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.39 +0.06 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.39 +0.06 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.38 +0.05 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.36 +0.01 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.39 +0.06 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 10.38 +0.01 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.38 -0.02 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.40 -0.19 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 7.41 +0.02 0 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 6.36 +0.03 0 0 61 0
29JAN26 52.50 C 3.78 4.14 3.78 4.00 +0.16 18 10 240 0
29JAN26 55.00 C 1.80 1.80 1.80 1.96 +0.05 19 15 573 0
29JAN26 57.50 C 0.50 0.64 0.50 0.66 -0.01 19 16 383 -15
29JAN26 60.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 180 0
29JAN26 62.50 C 0.05 0.05 0.05 0.02 -0.01 19 40 76 +40
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.50 +0.12 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.47 -0.01 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.50 +0.16 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.50 +0.07 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.51 +0.13 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.47 -0.04 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.53 +0.11 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.55 +0.04 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.55 -0.04 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.59 +0.17 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.68 +0.20 22 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.30 +0.17 18 0 39 0
26FEB26 55.00 C 0.00 0.00 0.00 2.36 +0.05 17 0 142 0
26FEB26 57.50 C 1.02 1.02 1.02 1.05 +0.02 17 1 103 0
26FEB26 60.00 C 0.00 0.00 0.00 0.37 +0.02 17 0 13 0
26FEB26 62.50 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.55 -0.12 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.59 -0.11 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.67 +0.27 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.60 +0.07 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.65 +0.07 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.62 +0.05 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.65 +0.02 24 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.64 +0.10 17 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.61 +0.10 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 10.63 +0.08 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 9.63 +0.04 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.73 -0.13 19 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 7.96 +0.42 24 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 6.99 +0.19 22 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 4.62 +0.23 17 0 267 0
30MAR26 55.00 C 0.00 0.00 0.00 2.76 +0.06 16 0 310 0
30MAR26 57.50 C 1.38 1.38 1.38 1.48 +0.01 17 1 86 +1
30MAR26 60.00 C 0.00 0.00 0.00 0.69 +0.02 17 0 45 0
30MAR26 62.50 C 0.00 0.00 0.00 0.27 +0.01 17 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 +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 0.00 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.72 +0.09 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.78 -0.22 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.76 +0.03 16 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.76 +0.01 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.76 -0.01 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.84 -0.02 16 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.96 +0.27 18 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.99 +0.12 16 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.76 +0.17 15 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 3.01 +0.16 15 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 1.71 +0.08 16 0 0 0
29APR26 60.00 C 0.71 0.71 0.71 0.85 +0.02 15 15 15 +15
29APR26 62.50 C 0.00 0.00 0.00 0.37 0.00 15 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.15 +0.01 15 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.84 +0.05 27 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 15.92 +0.11 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.87 -0.03 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.93 +0.05 25 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 12.86 -0.14 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.86 -0.25 16 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.92 -0.07 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.96 -0.01 18 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.88 -0.04 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.96 0.00 14 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.03 -0.01 14 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 4.89 +0.01 14 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 3.18 +0.09 15 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.91 +0.10 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 1.02 +0.06 15 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.49 +0.04 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 +0.02 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 +0.01 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.86 +0.04 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.92 +0.11 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.87 -0.03 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.93 +0.05 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.86 -0.14 17 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.88 -0.23 17 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 11.00 -0.02 19 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 10.03 +0.06 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.05 +0.13 17 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.00 -0.17 14 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.15 +0.11 15 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 5.11 +0.12 15 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 3.44 +0.11 15 0 42 0
29SEP26 57.50 C 0.00 0.00 0.00 2.12 +0.02 14 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.28 +0.03 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 0.74 +0.05 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 +0.04 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.23 +0.02 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.02 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.01 15 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 0.02 +0.01 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.92 +0.02 24 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 14.97 +0.07 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.93 +0.05 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.88 -0.12 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.14 +0.03 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.04 +0.02 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.03 -0.02 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.05 -0.11 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.15 -0.02 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.29 +0.14 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.29 +0.15 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.72 +0.15 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.44 +0.07 14 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.61 +0.11 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.03 +0.11 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.63 +0.07 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 +0.04 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 +0.04 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.02 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.01 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 80.00 C 0.15 0.15 0.15 0.02 0.00 14 3 3 +3
TOTAL CALL 101 2,980 +44
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 221 0
29JAN26 52.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 310 0
29JAN26 55.00 P 0.68 0.68 0.46 0.48 -0.07 19 4 135 +2
29JAN26 57.50 P 0.00 0.00 0.00 1.68 -0.10 19 0 76 0
29JAN26 60.00 P 0.00 0.00 0.00 3.73 -0.18 19 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 6.24 -0.20 29 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 8.75 0.00 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.22 -0.03 43 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.72 -0.16 50 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.22 -0.03 57 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.72 -0.03 63 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.18 -0.12 64 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.73 -0.32 76 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 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 18 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 0.00 17 0 103 0
26FEB26 52.50 P 0.21 0.21 0.21 0.20 -0.01 17 20 108 0
26FEB26 55.00 P 0.93 0.93 0.71 0.75 -0.04 16 37 118 +37
26FEB26 57.50 P 0.00 0.00 0.00 1.96 -0.03 16 0 38 0
26FEB26 60.00 P 0.00 0.00 0.00 3.84 -0.20 17 0 20 0
26FEB26 62.50 P 0.00 0.00 0.00 6.24 -0.20 21 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.75 0.00 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.22 -0.37 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.72 -0.16 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.22 -0.03 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.72 -0.03 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.21 -0.14 48 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.73 -0.48 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 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 18 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 0.03 -0.01 17 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.39 -0.01 16 0 237 0
30MAR26 55.00 P 1.08 1.08 0.96 1.05 -0.03 16 21 123 +21
30MAR26 57.50 P 0.00 0.00 0.00 2.22 -0.07 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 4.01 -0.19 16 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 6.26 -0.22 18 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.75 0.00 22 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.22 -0.37 26 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.72 -0.16 30 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.22 -0.03 34 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.73 -0.02 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.25 -0.10 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.73 -0.48 44 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 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 17 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 16 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 0.00 16 0 0 0
29APR26 50.00 P 0.17 0.17 0.17 0.15 0.00 15 15 15 +15
29APR26 52.50 P 0.50 0.50 0.50 0.45 -0.03 15 1 3 +1
29APR26 55.00 P 1.24 1.24 1.15 1.13 -0.05 15 2 101 +2
29APR26 57.50 P 0.00 0.00 0.00 2.30 -0.15 15 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 4.10 -0.17 15 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.36 -0.12 18 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.75 0.00 20 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.28 -0.31 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.72 -0.16 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.22 -0.03 30 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.73 -0.02 34 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.28 -0.07 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.73 -0.48 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.04 +0.01 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 0.10 +0.01 15 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 +0.01 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 0.00 15 0 20 0
29JUN26 52.50 P 0.00 0.00 0.00 1.18 0.00 15 0 26 0
29JUN26 55.00 P 0.00 0.00 0.00 2.22 -0.02 14 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 3.79 -0.03 15 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.67 -0.04 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.78 +0.02 15 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.03 -0.06 14 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.53 -0.13 17 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.10 +0.01 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.38 -0.06 17 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.83 -0.05 14 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.24 +0.09 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.77 +0.02 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 15 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 0.00 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 0.10 +0.01 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.15 +0.01 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.22 +0.02 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.31 +0.01 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.44 +0.02 15 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.60 +0.02 15 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.81 +0.02 15 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 1.54 +0.01 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.61 +0.01 14 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 4.22 +0.06 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.06 +0.05 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.10 -0.01 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.39 -0.06 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.72 +0.06 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.15 +0.03 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.57 -0.12 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.90 -0.12 19 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.39 +0.01 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.92 +0.17 25 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 0.07 +0.01 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 +0.01 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.15 +0.02 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.21 +0.02 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.30 +0.02 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.41 +0.04 14 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.56 +0.05 14 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.74 +0.05 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.96 +0.06 14 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 1.71 +0.03 14 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 2.95 +0.16 15 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 4.29 +0.04 14 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 6.22 +0.02 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.28 +0.10 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.54 +0.09 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.72 +0.03 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.15 +0.03 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.57 -0.12 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.96 -0.06 19 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.39 +0.01 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.92 +0.17 23 0 0 0
TOTAL PUT 100 3,423 +78
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$ 25.74
29JAN26 17.50 C 0.00 0.00 0.00 8.34 +0.35 88 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.84 +0.35 83 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.33 +0.34 75 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.85 +0.35 73 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.34 +0.34 66 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.82 +0.32 57 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 4.85 +0.35 52 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.86 +0.35 44 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.89 +0.35 36 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 1.95 +0.26 30 0 177 0
29JAN26 25.00 C 1.14 1.14 1.14 1.15 +0.19 27 1 107 +1
29JAN26 26.00 C 0.52 0.59 0.52 0.58 +0.12 26 60 140 -42
29JAN26 27.00 C 0.19 0.26 0.19 0.25 +0.07 26 35 77 +19
29JAN26 28.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 195 0
29JAN26 29.00 C 0.03 0.03 0.03 0.03 +0.01 27 15 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 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 51 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.39 +0.40 60 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.90 +0.37 58 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.40 +0.39 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.90 +0.40 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.42 +0.38 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.90 +0.30 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.93 +0.40 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.97 +0.39 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.00 +0.33 28 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.20 +0.25 28 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 1.49 +0.21 27 0 16 0
26FEB26 26.00 C 0.89 0.89 0.89 0.94 +0.15 26 1 110 0
26FEB26 27.00 C 0.56 0.56 0.56 0.55 +0.10 26 15 194 +15
26FEB26 28.00 C 0.31 0.33 0.31 0.30 +0.06 26 23 127 +23
26FEB26 29.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 260 0
26FEB26 30.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.41 +0.42 58 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.90 +0.33 53 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.41 +0.34 51 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.93 +0.36 50 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.42 +0.24 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.92 +0.35 42 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.45 +0.33 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.96 +0.38 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.42 +0.32 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.99 +0.38 36 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.06 +0.37 34 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.97 +0.17 23 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.31 +0.33 30 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.55 +0.27 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.91 +0.23 29 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.37 +0.18 29 0 17 0
30MAR26 27.00 C 0.91 0.92 0.91 0.95 +0.14 28 4 60 +2
30MAR26 28.00 C 0.63 0.63 0.63 0.65 +0.10 28 2 58 +2
30MAR26 29.00 C 0.44 0.44 0.44 0.42 +0.07 28 3 40 +2
30MAR26 30.00 C 0.00 0.00 0.00 0.27 +0.05 28 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.42 +0.24 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.99 +0.41 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.50 +0.38 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.06 +0.46 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.62 +0.52 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.11 +0.45 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.06 +0.25 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.31 +0.46 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.51 +0.34 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.80 +0.26 30 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.18 +0.21 29 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.68 +0.19 29 0 105 0
29APR26 27.00 C 0.00 0.00 0.00 1.25 +0.15 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.92 +0.13 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.66 +0.11 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.46 +0.08 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.32 +0.06 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.21 +0.04 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.57 +0.31 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.07 +0.33 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.61 +0.31 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.15 +0.33 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.66 +0.32 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.21 +0.33 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.72 +0.30 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.26 +0.43 32 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.39 +0.44 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.53 +0.41 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.75 +0.25 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.04 +0.22 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.43 +0.20 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.90 +0.17 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.47 +0.15 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.11 +0.12 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.83 +0.10 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.61 +0.08 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.44 +0.06 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.22 +0.04 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.66 +0.34 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.19 +0.34 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.71 +0.37 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.22 +0.34 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.81 +0.29 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.32 +0.41 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.49 +0.31 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.71 +0.25 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.99 +0.23 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.37 +0.21 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.81 +0.19 29 0 15 0
29SEP26 26.00 C 2.32 2.32 2.32 2.35 +0.20 29 6 37 +6
29SEP26 27.00 C 0.00 0.00 0.00 1.93 +0.19 29 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.58 +0.17 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.28 +0.14 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.03 +0.13 29 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.83 +0.11 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.66 +0.09 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 +0.08 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 +0.06 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 +0.05 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.71 +0.23 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.25 +0.20 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.75 +0.31 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.34 +0.38 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.87 +0.29 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.45 +0.31 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.56 +0.13 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.89 +0.23 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.20 +0.18 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.62 +0.13 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.10 +0.08 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.72 +0.14 29 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 2.33 +0.13 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.97 +0.11 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.67 +0.11 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.41 +0.09 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.18 +0.08 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.99 +0.06 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.82 +0.05 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 +0.05 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
TOTAL CALL 165 4,164 +28
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 136 0
29JAN26 24.00 P 0.15 0.15 0.15 0.11 -0.05 26 2 300 0
29JAN26 25.00 P 0.00 0.00 0.00 0.35 -0.10 26 0 194 0
29JAN26 26.00 P 0.00 0.00 0.00 0.76 -0.18 25 0 111 0
29JAN26 27.00 P 0.00 0.00 0.00 1.43 -0.25 24 0 49 0
29JAN26 28.00 P 0.00 0.00 0.00 2.28 -0.29 22 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.26 -0.37 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.26 -0.37 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.26 -0.38 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.26 -0.38 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.26 -0.38 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.26 -0.38 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.26 -0.38 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.26 -0.55 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 27 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 40 0
26FEB26 23.00 P 0.16 0.16 0.16 0.13 -0.03 26 15 133 0
26FEB26 24.00 P 0.33 0.33 0.33 0.31 -0.06 26 15 144 -7
26FEB26 25.00 P 0.00 0.00 0.00 0.63 -0.08 26 0 62 0
26FEB26 26.00 P 0.00 0.00 0.00 1.07 -0.15 25 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 1.69 -0.21 25 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.39 -0.38 22 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.30 -0.37 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.37 -0.26 33 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.26 -0.38 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.26 -0.38 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.26 -0.38 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.26 -0.54 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.26 -0.38 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.26 -0.55 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 29 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.35 -0.04 28 0 137 0
30MAR26 24.00 P 0.00 0.00 0.00 0.60 -0.06 28 0 179 0
30MAR26 25.00 P 0.00 0.00 0.00 0.93 -0.11 27 0 39 0
30MAR26 26.00 P 0.00 0.00 0.00 1.41 -0.16 27 0 177 0
30MAR26 27.00 P 1.99 1.99 1.99 2.03 -0.17 28 15 46 +15
30MAR26 28.00 P 0.00 0.00 0.00 2.70 -0.28 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.53 -0.30 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.37 -0.39 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.28 -0.36 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.27 -0.37 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.26 -0.41 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.26 -0.54 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.26 -0.38 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.26 -0.55 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.26 -0.39 0 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 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 4 0
29APR26 23.00 P 0.00 0.00 0.00 0.50 -0.05 28 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.78 -0.07 28 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 1.16 -0.10 28 0 103 0
29APR26 26.00 P 0.00 0.00 0.00 1.64 -0.12 28 0 100 0
29APR26 27.00 P 0.00 0.00 0.00 2.22 -0.18 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.91 -0.27 28 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.67 -0.33 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.48 -0.31 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.28 -0.36 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.27 -0.46 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.28 -0.39 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.26 -0.54 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.37 -0.02 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 -0.04 26 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.85 -0.06 26 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 1.22 -0.09 26 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.68 -0.11 25 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 2.22 -0.13 25 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.84 -0.15 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.53 -0.17 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.27 -0.19 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.06 -0.21 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.89 -0.23 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.76 -0.23 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.65 -0.24 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.56 -0.25 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.48 -0.26 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.42 -0.58 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.71 +0.03 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 0.00 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 0.00 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 0.00 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 0.00 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.48 -0.01 28 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.70 -0.02 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.98 -0.03 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.33 -0.04 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.74 -0.06 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.22 -0.07 28 0 115 0
29SEP26 26.00 P 2.80 2.80 2.80 2.76 -0.09 27 6 28 +6
29SEP26 27.00 P 0.00 0.00 0.00 3.36 -0.11 27 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 4.09 -0.13 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.82 -0.12 28 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.58 -0.15 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.46 -0.11 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.26 -0.17 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.12 -0.17 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.00 -0.18 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.84 -0.25 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.76 -0.24 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.71 -0.23 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.02 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 -0.03 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 -0.03 29 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 -0.04 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 -0.06 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.95 -0.04 28 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.28 -0.04 28 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.62 -0.07 28 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.05 -0.09 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.54 -0.10 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.08 -0.11 28 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.68 -0.12 27 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.34 -0.19 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.12 -0.08 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.84 -0.16 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.66 -0.13 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.43 -0.15 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.26 -0.12 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.11 -0.18 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.99 -0.17 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.87 -0.27 25 0 0 0
TOTAL PUT 53 3,122 +14
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$ 430.20
09JAN26 295.00 C 0.00 0.00 0.00 136.75 -0.76 302 0 148 0
09JAN26 300.00 C 0.00 0.00 0.00 130.40 -2.12 203 0 0 0
09JAN26 310.00 C 0.00 0.00 0.00 120.30 -2.23 165 0 0 0
09JAN26 320.00 C 0.00 0.00 0.00 110.31 -2.24 152 0 0 0
09JAN26 330.00 C 0.00 0.00 0.00 100.33 -2.24 142 0 0 0
09JAN26 340.00 C 0.00 0.00 0.00 90.34 -2.25 129 0 0 0
09JAN26 350.00 C 0.00 0.00 0.00 80.36 -2.25 118 0 0 0
09JAN26 360.00 C 0.00 0.00 0.00 70.39 -4.44 107 0 0 0
09JAN26 370.00 C 0.00 0.00 0.00 60.42 -2.27 95 0 0 0
09JAN26 380.00 C 0.00 0.00 0.00 51.98 -2.36 128 0 1 0
09JAN26 390.00 C 0.00 0.00 0.00 41.75 -2.39 103 0 71 0
09JAN26 400.00 C 0.00 0.00 0.00 30.65 -2.36 59 0 62 0
09JAN26 410.00 C 20.10 20.10 18.36 20.87 -2.43 48 55 1,603 0
09JAN26 420.00 C 9.50 11.33 8.60 11.43 -2.50 36 60 1,079 -32
09JAN26 430.00 C 3.00 3.77 2.08 3.17 -2.24 23 1,088 1,592 -113
09JAN26 440.00 C 0.75 1.07 0.45 0.99 -0.87 32 484 1,461 +26
09JAN26 450.00 C 0.18 0.18 0.18 0.40 -0.17 40 56 631 +56
09JAN26 460.00 C 0.00 0.00 0.00 0.20 +0.02 48 0 6 0
09JAN26 470.00 C 0.00 0.00 0.00 0.12 +0.06 56 0 180 0
09JAN26 480.00 C 0.00 0.00 0.00 0.08 +0.06 64 0 255 0
09JAN26 490.00 C 0.00 0.00 0.00 0.06 +0.05 72 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 0.05 +0.04 80 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 0.04 +0.03 87 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 0.03 +0.02 93 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 0.02 +0.01 97 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09JAN26 550.00 C 0.00 0.00 0.00 0.01 - 106 0 0 -
16JAN26 300.00 C 0.00 0.00 0.00 130.42 -2.23 67 0 0 0
16JAN26 310.00 C 0.00 0.00 0.00 120.43 -2.23 64 0 0 0
16JAN26 320.00 C 0.00 0.00 0.00 110.44 -2.24 60 0 0 0
16JAN26 330.00 C 0.00 0.00 0.00 100.45 -2.24 56 0 0 0
16JAN26 340.00 C 0.00 0.00 0.00 90.47 -2.25 53 0 0 0
16JAN26 350.00 C 0.00 0.00 0.00 80.50 -2.25 50 0 0 0
16JAN26 360.00 C 0.00 0.00 0.00 70.54 -4.29 47 0 0 0
16JAN26 370.00 C 0.00 0.00 0.00 60.60 -2.27 43 0 0 0
16JAN26 380.00 C 0.00 0.00 0.00 51.98 -2.36 58 0 0 0
16JAN26 390.00 C 0.00 0.00 0.00 42.15 -2.35 50 0 0 0
16JAN26 400.00 C 30.00 30.00 30.00 30.65 -2.92 24 1 1 +1
16JAN26 410.00 C 0.00 0.00 0.00 21.41 -2.85 25 0 3 0
16JAN26 420.00 C 12.60 12.60 12.60 13.19 -1.91 25 5 76 +5
16JAN26 430.00 C 7.20 7.20 5.03 6.37 -1.48 22 137 184 +31
16JAN26 440.00 C 3.01 3.26 2.25 2.87 -1.18 24 460 471 +84
16JAN26 450.00 C 1.34 1.44 1.02 1.15 -0.84 25 49 283 +49
16JAN26 460.00 C 0.96 0.96 0.60 0.44 -0.52 26 32 337 +10
16JAN26 470.00 C 0.30 0.30 0.30 0.15 -0.35 27 35 120 +35
16JAN26 480.00 C 0.00 0.00 0.00 0.08 -0.17 30 0 45 0
16JAN26 490.00 C 0.00 0.00 0.00 0.06 -0.07 33 0 5 0
16JAN26 500.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29JAN26 290.00 C 0.00 0.00 0.00 140.23 -2.71 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 136.75 -1.19 85 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 130.73 -2.22 39 0 925 0
29JAN26 310.00 C 0.00 0.00 0.00 120.75 -2.22 39 0 20 0
29JAN26 320.00 C 0.00 0.00 0.00 114.09 +1.10 89 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 100.79 -2.23 34 0 50 0
29JAN26 340.00 C 0.00 0.00 0.00 90.48 -2.56 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 80.87 -2.22 33 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 70.95 -3.88 31 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 62.92 -0.35 47 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 51.98 -2.36 35 0 55 0
29JAN26 390.00 C 40.00 40.00 38.00 42.15 -2.35 30 33 290 -26
29JAN26 400.00 C 31.00 32.88 29.00 32.10 -1.86 23 6 316 0
29JAN26 410.00 C 22.00 23.00 21.60 23.36 -2.65 22 63 3,650 -10
29JAN26 420.00 C 14.90 16.00 14.90 15.95 -1.71 22 42 5,134 -34
29JAN26 430.00 C 9.00 10.99 8.80 9.81 -1.45 22 445 5,248 -58
29JAN26 440.00 C 6.28 6.75 5.16 6.16 -1.34 23 1,247 4,874 +223
29JAN26 450.00 C 3.80 4.00 3.09 3.79 -1.19 24 671 3,828 +236
29JAN26 460.00 C 2.26 2.27 1.93 2.31 -1.03 26 88 2,536 +36
29JAN26 470.00 C 1.35 1.52 1.19 1.41 -0.87 27 261 1,934 +259
29JAN26 480.00 C 1.03 1.03 0.74 0.87 -0.72 28 508 3,361 +163
29JAN26 490.00 C 0.60 0.73 0.60 0.57 -0.57 30 121 2,190 +12
29JAN26 500.00 C 0.00 0.00 0.00 0.36 -0.47 31 0 2,413 0
29JAN26 510.00 C 0.00 0.00 0.00 0.24 -0.39 32 0 2,177 0
29JAN26 520.00 C 0.00 0.00 0.00 0.16 -0.32 33 0 2,920 0
29JAN26 530.00 C 0.00 0.00 0.00 0.11 -0.27 35 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.08 -0.23 36 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.06 -0.19 37 0 1,212 0
29JAN26 560.00 C 0.00 0.00 0.00 0.04 -0.17 38 0 3,037 0
29JAN26 570.00 C 0.00 0.00 0.00 0.03 -0.16 39 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.02 -0.14 40 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 141.15 -2.44 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 136.75 -1.19 48 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 131.23 -2.40 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 124.60 +0.93 64 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 114.09 +0.37 56 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 101.48 -2.30 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 90.78 -3.08 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 81.85 -2.13 27 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 72.88 -3.54 31 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 62.92 -3.03 28 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 51.98 -3.17 17 0 50 0
26FEB26 390.00 C 0.00 0.00 0.00 45.61 +0.86 28 0 101 0
26FEB26 400.00 C 32.88 32.88 32.88 34.78 -1.66 21 1 532 0
26FEB26 410.00 C 0.00 0.00 0.00 27.28 -2.43 22 0 1,585 0
26FEB26 420.00 C 21.00 21.00 21.00 20.60 -1.41 22 4 2,072 -4
26FEB26 430.00 C 15.17 15.50 14.10 14.88 -1.28 21 93 862 +40
26FEB26 440.00 C 9.78 11.16 9.78 10.80 -1.32 22 23 2,382 +12
26FEB26 450.00 C 7.83 7.95 7.20 7.67 -1.36 23 80 1,121 +1
26FEB26 460.00 C 6.13 6.13 5.33 5.56 -1.16 24 72 1,445 +34
26FEB26 470.00 C 3.86 4.07 3.79 3.91 -1.09 24 87 1,263 +71
26FEB26 480.00 C 3.23 3.25 2.86 2.66 -1.07 25 211 1,625 +66
26FEB26 490.00 C 2.19 2.44 2.19 1.80 -1.01 25 35 729 +8
26FEB26 500.00 C 1.84 1.84 1.84 1.20 -1.00 25 20 661 +20
26FEB26 510.00 C 0.00 0.00 0.00 0.81 -0.92 26 0 223 0
26FEB26 520.00 C 1.15 1.15 1.15 0.54 -0.80 26 20 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.36 -0.69 27 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.23 -0.60 27 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.16 -0.49 27 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.11 -0.42 28 0 399 0
30MAR26 215.00 C 0.00 0.00 0.00 215.90 -2.61 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 211.33 -2.21 45 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 205.61 -2.96 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 201.01 -2.58 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 196.40 -1.27 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 190.73 -1.69 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 186.14 -1.33 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 181.48 -2.22 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 176.23 -1.33 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 171.53 -2.22 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 165.96 -1.69 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 160.91 -2.89 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 156.68 -1.18 39 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 151.64 -2.21 31 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 146.66 -2.22 25 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 141.15 -2.44 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 136.75 -1.19 32 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 131.75 -2.21 28 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 124.60 +0.93 52 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 114.09 +0.01 45 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 102.04 -2.13 27 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 92.24 -2.07 26 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 82.56 -1.98 26 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 72.88 -3.54 25 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 63.82 -2.13 25 0 654 0
30MAR26 380.00 C 0.00 0.00 0.00 56.09 +0.94 28 0 782 0
30MAR26 390.00 C 0.00 0.00 0.00 46.51 -0.64 25 0 1,105 0
30MAR26 400.00 C 38.80 38.80 38.80 38.67 -0.17 24 50 2,715 0
30MAR26 410.00 C 29.27 30.00 29.27 30.57 -1.29 23 46 1,735 +1
30MAR26 420.00 C 23.53 24.01 23.53 24.36 -1.28 23 30 3,965 0
30MAR26 430.00 C 19.20 19.85 17.98 18.96 -1.36 23 172 3,709 +79
30MAR26 440.00 C 16.10 16.10 15.20 15.12 -0.82 24 16 1,206 +5
30MAR26 450.00 C 11.58 12.49 11.36 12.03 -0.56 24 144 4,903 -62
30MAR26 460.00 C 9.23 10.10 9.23 9.55 -0.54 25 8 5,512 +1
30MAR26 470.00 C 0.00 0.00 0.00 7.56 -0.37 26 0 3,373 0
30MAR26 480.00 C 6.50 6.60 6.00 6.14 -0.08 27 13 2,109 +2
30MAR26 490.00 C 5.30 5.30 5.30 5.06 +0.19 28 1 2,082 +1
30MAR26 500.00 C 4.38 4.64 4.00 4.15 +0.37 29 80 4,006 -14
30MAR26 510.00 C 0.00 0.00 0.00 3.41 +0.42 29 0 2,183 0
30MAR26 520.00 C 0.00 0.00 0.00 2.75 +0.40 30 0 5,228 0
30MAR26 530.00 C 0.00 0.00 0.00 2.30 +0.45 31 0 10,301 0
30MAR26 540.00 C 2.29 2.29 2.29 1.87 +0.38 31 22 1,803 +7
30MAR26 550.00 C 1.54 1.54 1.54 1.60 +0.42 32 1 484 0
30MAR26 560.00 C 0.00 0.00 0.00 1.33 +0.40 33 0 627 0
30MAR26 570.00 C 0.00 0.00 0.00 1.13 +0.38 33 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 0.98 +0.35 34 0 2,553 0
29APR26 295.00 C 0.00 0.00 0.00 136.75 -2.17 29 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 131.75 -2.21 26 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 124.60 +0.58 46 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 114.09 -0.02 40 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 102.04 -4.08 24 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 92.53 -1.95 26 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 82.56 -1.98 23 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 74.47 -1.95 28 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 63.82 -2.13 23 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 56.09 -0.42 25 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 46.91 -1.42 23 0 0 0
29APR26 400.00 C 40.00 40.00 40.00 40.99 -0.16 25 1 1 +1
29APR26 410.00 C 0.00 0.00 0.00 34.76 +0.12 25 0 1 0
29APR26 420.00 C 0.00 0.00 0.00 27.41 -1.41 23 0 75 0
29APR26 430.00 C 22.30 22.30 22.30 22.44 -1.25 24 2 90 0
29APR26 440.00 C 0.00 0.00 0.00 18.79 -0.43 24 0 61 0
29APR26 450.00 C 0.00 0.00 0.00 15.88 -0.15 25 0 423 0
29APR26 460.00 C 0.00 0.00 0.00 13.65 +0.21 26 0 1,039 0
29APR26 470.00 C 10.98 10.98 10.98 11.70 +0.48 27 2 3 +2
29APR26 480.00 C 0.00 0.00 0.00 10.14 +0.71 28 0 515 0
29APR26 490.00 C 7.37 7.48 7.37 8.85 +0.77 29 30 118 +30
29APR26 500.00 C 6.66 6.66 6.66 7.77 +0.83 30 5 605 +5
29APR26 510.00 C 0.00 0.00 0.00 6.85 +0.82 31 0 14 0
29APR26 520.00 C 4.90 4.90 4.90 6.15 +0.96 32 15 2,374 0
29APR26 530.00 C 4.23 4.23 4.23 5.46 +0.95 33 15 69 0
29APR26 540.00 C 0.00 0.00 0.00 4.96 +1.06 34 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 4.68 +1.40 35 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 4.26 +1.27 36 0 120 0
29APR26 570.00 C 0.00 0.00 0.00 3.90 +1.37 37 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 3.65 +1.35 38 0 321 0
29JUN26 220.00 C 0.00 0.00 0.00 211.33 -2.21 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 205.98 -2.59 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 201.03 -2.56 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 196.40 -2.21 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 191.11 -2.53 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 186.15 -2.51 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 181.48 -2.22 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 176.24 -2.47 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 171.53 -2.22 32 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 166.32 -2.45 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 161.37 -2.43 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 156.68 -2.14 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 151.64 -2.22 28 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 146.66 -2.23 27 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 141.55 -2.38 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 136.75 -2.23 26 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 131.79 -2.17 26 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 124.60 -2.51 37 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 114.09 -3.34 33 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 104.06 -2.06 30 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 94.02 -0.46 27 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 85.81 +1.27 28 0 42 0
29JUN26 360.00 C 0.00 0.00 0.00 76.39 -0.03 26 0 42 0
29JUN26 370.00 C 0.00 0.00 0.00 65.88 -2.18 22 0 107 0
29JUN26 380.00 C 0.00 0.00 0.00 60.32 -4.13 25 0 236 0
29JUN26 390.00 C 52.79 52.79 52.04 52.13 -1.72 24 44 501 0
29JUN26 400.00 C 0.00 0.00 0.00 45.41 -4.92 24 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 39.53 -2.00 24 0 193 0
29JUN26 420.00 C 0.00 0.00 0.00 34.38 -1.89 25 0 910 0
29JUN26 430.00 C 0.00 0.00 0.00 29.66 -1.73 25 0 578 0
29JUN26 440.00 C 25.00 25.00 25.00 25.80 -2.91 25 1 698 0
29JUN26 450.00 C 0.00 0.00 0.00 22.45 -0.83 26 0 1,112 0
29JUN26 460.00 C 0.00 0.00 0.00 19.32 -0.68 26 0 2,203 0
29JUN26 470.00 C 0.00 0.00 0.00 17.04 -0.40 26 0 787 0
29JUN26 480.00 C 15.58 15.58 14.43 14.76 -0.44 27 150 255 +1
29JUN26 490.00 C 0.00 0.00 0.00 12.83 -0.01 27 0 1,510 0
29JUN26 500.00 C 11.70 11.90 11.50 11.06 +0.26 28 171 1,580 +160
29JUN26 510.00 C 0.00 0.00 0.00 9.51 +0.49 28 0 232 0
29JUN26 520.00 C 0.00 0.00 0.00 8.18 +0.63 28 0 499 0
29JUN26 530.00 C 8.20 8.20 8.20 7.08 +0.83 28 1 2,890 +1
29JUN26 540.00 C 0.00 0.00 0.00 6.04 +0.83 29 0 582 0
29JUN26 550.00 C 6.90 6.90 6.90 5.28 +1.12 29 1 171 -1
29JUN26 560.00 C 0.00 0.00 0.00 4.40 +0.96 29 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 3.90 +1.07 29 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 3.65 +1.34 30 0 169 0
29SEP26 290.00 C 0.00 0.00 0.00 142.88 -1.20 29 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 138.18 -1.20 28 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 133.52 -1.18 28 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 124.60 -2.51 28 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 115.25 -2.18 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 106.42 -1.09 26 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 95.36 -5.43 22 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 89.00 -0.78 25 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 84.43 +1.99 28 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 73.27 -4.46 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 67.35 -1.42 25 0 2 0
29SEP26 390.00 C 60.00 60.00 60.00 62.22 -0.16 26 1 65 0
29SEP26 400.00 C 0.00 0.00 0.00 56.73 +0.13 27 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 49.27 -1.76 25 0 672 0
29SEP26 420.00 C 0.00 0.00 0.00 44.23 -1.77 26 0 110 0
29SEP26 430.00 C 0.00 0.00 0.00 39.59 -1.61 26 0 194 0
29SEP26 440.00 C 0.00 0.00 0.00 35.31 -2.49 26 0 204 0
29SEP26 450.00 C 0.00 0.00 0.00 31.55 -1.58 26 0 806 0
29SEP26 460.00 C 0.00 0.00 0.00 28.14 -2.10 26 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 25.00 -1.65 26 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 22.28 -1.80 26 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 19.69 -2.71 27 0 47 0
29SEP26 500.00 C 18.60 18.65 18.60 18.31 -1.03 27 25 236 +10
29SEP26 510.00 C 0.00 0.00 0.00 16.39 -2.08 28 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 14.54 -1.00 28 0 263 0
29SEP26 530.00 C 0.00 0.00 0.00 12.87 -2.00 28 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 11.24 -1.83 28 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 9.74 -2.13 28 0 268 0
29SEP26 560.00 C 0.00 0.00 0.00 8.83 -1.95 28 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 7.72 -1.99 28 0 46 0
29SEP26 580.00 C 8.38 8.38 8.38 6.68 -1.70 28 1 246 +1
30DEC26 290.00 C 0.00 0.00 0.00 143.69 -3.82 21 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 139.16 -3.89 22 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 134.68 -4.01 22 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 125.87 -4.11 23 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 115.88 -3.35 20 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 109.00 -4.48 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 101.69 -0.77 24 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 93.87 -3.13 24 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 86.62 -1.47 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 79.51 -1.94 24 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 73.08 -1.95 25 0 18 0
30DEC26 390.00 C 0.00 0.00 0.00 67.23 -1.84 25 0 0 0
30DEC26 400.00 C 62.00 62.00 62.00 61.50 -1.84 25 1 127 +1
30DEC26 410.00 C 0.00 0.00 0.00 56.31 -1.71 25 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 51.32 -1.71 25 0 696 0
30DEC26 430.00 C 0.00 0.00 0.00 46.73 -1.55 26 0 23 0
30DEC26 440.00 C 0.00 0.00 0.00 42.49 -1.56 26 0 24 0
30DEC26 450.00 C 0.00 0.00 0.00 38.81 -1.00 26 0 31 0
30DEC26 460.00 C 35.04 35.04 35.04 35.73 -1.02 26 1 31 -1
30DEC26 470.00 C 0.00 0.00 0.00 32.67 -1.06 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 30.01 -0.93 27 0 85 0
30DEC26 490.00 C 0.00 0.00 0.00 27.62 -0.98 27 0 11 0
30DEC26 500.00 C 24.80 25.00 24.00 25.25 -1.55 28 23 393 0
30DEC26 510.00 C 22.60 22.60 22.60 23.29 -1.38 28 1 23 +1
30DEC26 520.00 C 0.00 0.00 0.00 21.51 -1.31 28 0 156 0
30DEC26 530.00 C 0.00 0.00 0.00 19.74 -1.38 28 0 77 0
30DEC26 540.00 C 0.00 0.00 0.00 18.17 -0.83 29 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 17.42 - 29 0 0 -
TOTAL CALL 7,667 180,481 +1,432
09JAN26 295.00 P 0.00 0.00 0.00 0.03 0.00 180 0 0 0
09JAN26 300.00 P 0.00 0.00 0.00 0.04 0.00 177 0 0 0
09JAN26 310.00 P 0.00 0.00 0.00 0.05 0.00 165 0 0 0
09JAN26 320.00 P 0.00 0.00 0.00 0.06 -0.01 154 0 0 0
09JAN26 330.00 P 0.00 0.00 0.00 0.07 -0.01 141 0 0 0
09JAN26 340.00 P 0.00 0.00 0.00 0.09 -0.01 131 0 0 0
09JAN26 350.00 P 0.00 0.00 0.00 0.10 -0.03 118 0 305 0
09JAN26 360.00 P 0.01 0.01 0.01 0.13 -0.03 107 60 760 +60
09JAN26 370.00 P 0.00 0.00 0.00 0.15 -0.05 94 0 0 0
09JAN26 380.00 P 0.00 0.00 0.00 0.19 -0.07 82 0 10 0
09JAN26 390.00 P 0.00 0.00 0.00 0.26 -0.09 71 0 235 0
09JAN26 400.00 P 0.00 0.00 0.00 0.37 -0.13 59 0 787 0
09JAN26 410.00 P 0.24 0.30 0.16 0.59 -0.19 47 331 2,792 +228
09JAN26 420.00 P 0.78 1.03 0.54 1.13 -0.27 35 188 1,287 +50
09JAN26 430.00 P 5.00 5.00 2.86 3.10 -0.07 25 326 616 +116
09JAN26 440.00 P 10.00 10.00 10.00 11.09 +1.39 36 1 55 0
09JAN26 450.00 P 0.00 0.00 0.00 20.65 +2.00 50 0 0 -10
09JAN26 460.00 P 0.00 0.00 0.00 30.86 +2.32 70 0 0 0
09JAN26 470.00 P 0.00 0.00 0.00 39.89 +2.28 57 0 0 0
09JAN26 480.00 P 0.00 0.00 0.00 49.85 +2.25 64 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 59.83 +2.23 72 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 71.92 +2.66 151 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 79.82 +2.22 89 0 0 0
09JAN26 520.00 P 0.00 0.00 0.00 89.82 -0.41 98 0 0 0
09JAN26 530.00 P 0.00 0.00 0.00 102.81 +3.56 209 0 0 0
09JAN26 540.00 P 0.00 0.00 0.00 113.11 +3.37 228 0 0 0
09JAN26 550.00 P 0.00 0.00 0.00 120.77 - 187 0 0 -
16JAN26 300.00 P 0.00 0.00 0.00 0.04 0.00 83 0 0 0
16JAN26 310.00 P 0.00 0.00 0.00 0.05 0.00 78 0 0 0
16JAN26 320.00 P 0.00 0.00 0.00 0.06 -0.01 72 0 0 0
16JAN26 330.00 P 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
16JAN26 340.00 P 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
16JAN26 350.00 P 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
16JAN26 360.00 P 0.07 0.07 0.07 0.13 -0.03 50 15 15 +15
16JAN26 370.00 P 0.00 0.00 0.00 0.15 -0.05 44 0 0 0
16JAN26 380.00 P 0.00 0.00 0.00 0.23 -0.05 40 0 5 0
16JAN26 390.00 P 0.32 0.32 0.32 0.43 -0.05 36 15 15 +15
16JAN26 400.00 P 0.63 0.63 0.53 0.79 -0.03 33 102 116 +80
16JAN26 410.00 P 1.10 1.31 1.00 1.52 +0.03 29 986 1,398 +703
16JAN26 420.00 P 2.70 3.45 2.70 3.01 +0.09 26 240 804 +39
16JAN26 430.00 P 6.30 7.48 6.06 6.25 +0.72 24 83 95 -67
16JAN26 440.00 P 0.00 0.00 0.00 12.85 +1.05 25 0 20 0
16JAN26 450.00 P 0.00 0.00 0.00 21.37 +1.42 29 0 5 0
16JAN26 460.00 P 0.00 0.00 0.00 30.86 +1.66 34 0 0 0
16JAN26 470.00 P 0.00 0.00 0.00 39.89 +0.88 29 0 0 0
16JAN26 480.00 P 0.00 0.00 0.00 49.85 +2.17 34 0 0 0
16JAN26 490.00 P 0.00 0.00 0.00 59.83 +2.22 38 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 71.92 +2.66 72 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 80.77 +3.17 68 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 90.77 +0.54 74 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 102.81 +3.47 100 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 113.11 +3.37 109 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 120.77 - 90 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 0.00 54 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.04 0.00 53 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.05 0.00 50 0 105 0
29JAN26 320.00 P 0.10 0.21 0.10 0.06 -0.01 46 48 372 +47
29JAN26 330.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 309 0
29JAN26 340.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 366 0
29JAN26 350.00 P 0.25 0.25 0.20 0.10 -0.03 35 6 945 +4
29JAN26 360.00 P 0.25 0.37 0.25 0.13 -0.03 32 154 2,022 +41
29JAN26 370.00 P 0.29 0.45 0.29 0.23 +0.03 30 26 2,763 -17
29JAN26 380.00 P 0.50 0.61 0.50 0.48 +0.08 29 75 4,162 -16
29JAN26 390.00 P 0.84 0.99 0.82 0.90 +0.10 27 163 5,627 +97
29JAN26 400.00 P 1.32 1.71 1.30 1.69 +0.19 26 1,094 7,105 +111
29JAN26 410.00 P 2.65 3.10 2.57 3.07 +0.30 25 242 3,994 +43
29JAN26 420.00 P 5.70 6.00 5.00 5.54 +0.44 24 1,308 3,420 +417
29JAN26 430.00 P 7.49 10.72 7.49 9.46 +0.72 23 765 2,564 -1
29JAN26 440.00 P 17.18 17.27 15.06 15.92 +0.86 25 615 1,218 +579
29JAN26 450.00 P 0.00 0.00 0.00 23.07 +1.06 25 0 235 0
29JAN26 460.00 P 0.00 0.00 0.00 31.58 +2.07 26 0 554 0
29JAN26 470.00 P 0.00 0.00 0.00 40.72 +0.20 27 0 73 0
29JAN26 480.00 P 50.06 50.06 50.06 51.41 +2.30 36 15 75 +15
29JAN26 490.00 P 0.00 0.00 0.00 61.37 +1.38 40 0 21 0
29JAN26 500.00 P 0.00 0.00 0.00 71.92 +2.66 48 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 80.77 +2.96 45 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 90.77 +0.54 49 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 102.81 +3.47 65 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 113.11 +3.37 71 0 0 -20
29JAN26 550.00 P 0.00 0.00 0.00 120.77 +1.58 60 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 129.80 +2.20 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 139.80 +2.20 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 149.80 +2.20 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 0.00 36 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.04 0.00 35 0 166 0
26FEB26 310.00 P 0.17 0.17 0.17 0.05 0.00 33 10 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 978 0
26FEB26 330.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 1,277 0
26FEB26 340.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.25 +0.09 27 0 340 0
26FEB26 360.00 P 0.70 0.70 0.70 0.48 +0.14 26 3 759 +3
26FEB26 370.00 P 1.04 1.15 1.04 0.88 +0.21 26 50 1,645 +16
26FEB26 380.00 P 1.46 1.79 1.46 1.56 +0.34 25 150 3,060 +34
26FEB26 390.00 P 2.30 2.60 2.28 2.61 +0.42 25 223 3,118 +42
26FEB26 400.00 P 3.54 4.10 3.54 4.03 +0.41 24 196 3,973 +155
26FEB26 410.00 P 5.81 6.75 5.75 6.20 +0.38 23 227 3,033 +61
26FEB26 420.00 P 9.20 10.20 8.65 9.55 +0.62 23 73 1,845 -20
26FEB26 430.00 P 14.25 14.75 14.04 13.92 +0.90 23 20 903 0
26FEB26 440.00 P 19.49 20.99 19.19 19.96 +0.96 24 66 276 +32
26FEB26 450.00 P 0.00 0.00 0.00 26.44 +1.10 23 0 453 0
26FEB26 460.00 P 0.00 0.00 0.00 34.89 +0.89 25 0 379 0
26FEB26 470.00 P 0.00 0.00 0.00 43.40 +2.88 27 0 18 0
26FEB26 480.00 P 0.00 0.00 0.00 52.41 +0.84 28 0 15 0
26FEB26 490.00 P 62.22 62.29 61.58 62.26 +1.30 31 120 135 +120
26FEB26 500.00 P 72.85 72.85 71.19 71.92 +1.26 33 175 175 +175
26FEB26 510.00 P 0.00 0.00 0.00 81.55 +2.84 35 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 90.77 +0.22 35 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 102.81 +3.47 45 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 113.11 +3.37 49 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 120.77 +1.58 42 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 129.80 +2.20 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 0.00 0.00 0.00 0.01 0.00 34 0 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 31 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 0.02 +0.01 27 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 963 0
30MAR26 310.00 P 0.00 0.00 0.00 0.10 +0.05 27 0 1,221 0
30MAR26 320.00 P 0.70 0.76 0.70 0.21 +0.13 27 16 976 0
30MAR26 330.00 P 0.00 0.00 0.00 0.39 +0.20 27 0 940 0
30MAR26 340.00 P 1.10 1.17 1.10 0.69 +0.30 26 11 1,548 +2
30MAR26 350.00 P 1.53 1.53 1.53 1.17 +0.42 26 22 7,064 -2
30MAR26 360.00 P 0.00 0.00 0.00 1.90 +0.57 26 0 8,008 0
30MAR26 370.00 P 2.95 3.00 2.79 2.90 +0.67 25 33 1,716 -17
30MAR26 380.00 P 4.04 4.04 4.04 4.22 +0.65 25 6 2,157 0
30MAR26 390.00 P 5.70 6.05 5.52 6.08 +0.64 24 35 2,662 +32
30MAR26 400.00 P 8.61 8.80 8.00 8.57 +0.56 24 59 3,285 -24
30MAR26 410.00 P 12.28 12.50 11.15 11.84 +0.82 24 75 4,463 +61
30MAR26 420.00 P 15.40 16.80 15.40 16.22 +0.68 24 206 3,765 +1
30MAR26 430.00 P 20.50 22.70 20.17 21.50 +1.00 24 23 4,651 0
30MAR26 440.00 P 27.40 28.48 26.26 27.81 +1.52 25 13 1,497 +4
30MAR26 450.00 P 0.00 0.00 0.00 34.34 +1.27 25 0 805 0
30MAR26 460.00 P 41.40 41.40 41.40 43.22 +2.29 28 50 676 +50
30MAR26 470.00 P 49.70 49.70 49.70 51.54 +3.85 29 50 185 +21
30MAR26 480.00 P 0.00 0.00 0.00 60.36 +2.54 30 0 66 0
30MAR26 490.00 P 0.00 0.00 0.00 69.45 +5.29 31 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 78.73 +5.16 33 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 85.49 +3.95 28 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 97.94 +3.58 37 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 103.20 -0.96 24 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 113.11 -0.80 25 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 124.08 +0.13 33 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 130.59 -4.37 0 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 144.08 +1.43 37 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 155.56 +2.79 44 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.13 +0.09 27 0 0 0
29APR26 300.00 P 0.83 0.83 0.83 0.18 +0.11 27 20 20 +20
29APR26 310.00 P 0.00 0.00 0.00 0.32 +0.17 27 0 8 0
29APR26 320.00 P 1.25 1.29 1.25 0.57 +0.27 27 6 23 +6
29APR26 330.00 P 0.00 0.00 0.00 0.93 +0.38 27 0 9 0
29APR26 340.00 P 0.00 0.00 0.00 1.48 +0.51 26 0 3 0
29APR26 350.00 P 2.50 2.50 2.50 2.25 +0.64 26 10 57 +10
29APR26 360.00 P 3.29 3.29 3.29 3.33 +0.77 26 1 58 +1
29APR26 370.00 P 0.00 0.00 0.00 4.60 +0.69 25 0 41 0
29APR26 380.00 P 5.97 6.32 5.75 6.25 +0.52 25 23 30 +13
29APR26 390.00 P 8.64 8.64 8.64 8.49 +0.48 25 3 18 +3
29APR26 400.00 P 11.18 11.60 11.00 11.40 +0.59 24 18 51 +18
29APR26 410.00 P 15.49 15.49 14.57 15.00 +0.58 24 38 73 +30
29APR26 420.00 P 19.14 19.14 19.14 19.43 +0.66 24 1 78 0
29APR26 430.00 P 0.00 0.00 0.00 24.83 +0.85 25 0 91 0
29APR26 440.00 P 31.54 31.54 31.54 30.89 +0.96 25 6 82 +6
29APR26 450.00 P 0.00 0.00 0.00 39.14 +2.18 27 0 15 0
29APR26 460.00 P 0.00 0.00 0.00 47.13 +2.80 29 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 55.43 +5.88 30 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 64.09 +3.25 31 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 73.04 +6.36 33 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 78.73 +1.04 29 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 89.75 +1.60 33 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 101.09 +3.93 37 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 110.66 +3.51 39 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 113.41 -2.45 24 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 129.79 +3.91 42 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 139.36 +4.40 43 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 148.32 +3.74 43 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 155.98 +1.01 40 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 0.00 0.00 0.00 0.02 0.00 26 0 68 0
29JUN26 255.00 P 0.65 0.65 0.65 0.03 0.00 26 3 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 0.00 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.29 -0.02 25 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.38 -0.02 25 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.52 -0.01 26 0 254 0
29JUN26 310.00 P 0.00 0.00 0.00 0.83 -0.04 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.34 -0.01 26 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 2.04 -0.05 26 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 3.03 -0.05 26 0 1,647 0
29JUN26 350.00 P 0.00 0.00 0.00 4.34 -0.05 26 0 2,706 0
29JUN26 360.00 P 6.30 6.46 6.05 6.01 +0.33 26 645 3,843 +634
29JUN26 370.00 P 7.70 7.86 7.70 8.06 +0.39 26 15 1,492 0
29JUN26 380.00 P 0.00 0.00 0.00 10.27 +0.31 25 0 1,861 0
29JUN26 390.00 P 12.84 13.18 12.84 12.91 +0.07 25 2 1,105 +2
29JUN26 400.00 P 16.00 16.00 16.00 16.37 +0.24 25 1 1,783 -1
29JUN26 410.00 P 20.30 20.30 20.30 20.22 +0.32 25 2 272 -2
29JUN26 420.00 P 24.90 24.90 24.90 24.89 +0.56 25 2 1,189 -2
29JUN26 430.00 P 30.26 31.00 30.26 30.10 +0.64 25 18 1,107 +3
29JUN26 440.00 P 0.00 0.00 0.00 36.31 +0.98 26 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 42.99 +1.12 26 0 440 0
29JUN26 460.00 P 0.00 0.00 0.00 50.31 +0.72 27 0 861 0
29JUN26 470.00 P 0.00 0.00 0.00 55.46 -0.82 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 66.55 +2.06 29 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 73.69 +3.78 28 0 20 0
29JUN26 500.00 P 0.00 0.00 0.00 79.79 +1.18 26 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 89.75 +0.25 28 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 101.09 +2.64 31 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 110.66 +3.51 33 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 116.04 +0.18 27 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 129.79 +3.34 35 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 139.36 +3.23 36 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 148.32 +3.74 36 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 155.98 +0.85 33 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.36 -0.01 27 0 11 0
29SEP26 295.00 P 0.00 0.00 0.00 1.64 0.00 27 0 81 0
29SEP26 300.00 P 0.00 0.00 0.00 1.99 -0.01 27 0 281 0
29SEP26 310.00 P 0.00 0.00 0.00 2.79 0.00 27 0 198 0
29SEP26 320.00 P 0.00 0.00 0.00 3.82 0.00 27 0 923 0
29SEP26 330.00 P 0.00 0.00 0.00 5.19 +0.03 27 0 504 0
29SEP26 340.00 P 0.00 0.00 0.00 6.79 +0.06 27 0 867 0
29SEP26 350.00 P 9.35 9.35 9.35 8.73 +0.05 27 10 801 0
29SEP26 360.00 P 11.50 11.50 11.20 11.12 +0.11 27 5 1,488 +2
29SEP26 370.00 P 14.35 14.35 14.35 13.73 +0.15 27 2 995 +2
29SEP26 380.00 P 16.91 16.91 16.91 16.96 +0.53 27 11 779 +11
29SEP26 390.00 P 0.00 0.00 0.00 20.41 +0.61 27 0 1,589 0
29SEP26 400.00 P 23.70 23.97 23.70 24.51 +0.81 27 9 350 -8
29SEP26 410.00 P 0.00 0.00 0.00 28.61 +0.58 27 0 912 0
29SEP26 420.00 P 33.80 33.80 33.80 33.48 +0.58 27 20 298 -20
29SEP26 430.00 P 0.00 0.00 0.00 39.13 +2.85 27 0 165 0
29SEP26 440.00 P 0.00 0.00 0.00 44.84 +0.69 28 0 278 0
29SEP26 450.00 P 51.80 51.80 51.80 51.15 +0.70 28 100 348 +71
29SEP26 460.00 P 0.00 0.00 0.00 57.83 +0.55 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 63.25 -1.00 27 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 71.39 -0.43 28 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 78.92 -0.56 28 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 87.73 +2.00 29 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 96.27 +0.42 30 0 260 0
29SEP26 520.00 P 0.00 0.00 0.00 102.90 +1.74 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 111.82 -1.27 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 122.53 +1.08 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 129.79 +0.85 30 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 141.04 +3.60 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 149.93 +4.88 33 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 159.42 +4.01 33 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 2.55 +0.01 27 0 32 0
30DEC26 295.00 P 0.00 0.00 0.00 2.99 +0.03 27 0 76 0
30DEC26 300.00 P 5.05 5.05 5.05 3.50 +0.03 27 10 101 +10
30DEC26 310.00 P 0.00 0.00 0.00 4.60 +0.05 27 0 116 0
30DEC26 320.00 P 0.00 0.00 0.00 6.04 +0.06 27 0 195 0
30DEC26 330.00 P 8.50 9.08 8.50 7.72 +0.09 27 11 188 +9
30DEC26 340.00 P 10.89 10.89 10.89 9.67 +0.09 27 10 59 -10
30DEC26 350.00 P 12.90 13.00 12.80 12.05 +0.16 27 21 466 +7
30DEC26 360.00 P 0.00 0.00 0.00 14.62 +0.16 27 0 346 0
30DEC26 370.00 P 17.83 17.83 17.83 17.76 +0.26 27 6 614 +6
30DEC26 380.00 P 21.00 21.00 20.86 21.04 +1.33 27 3 179 +3
30DEC26 390.00 P 25.30 25.30 25.30 24.94 +0.74 27 1 306 0
30DEC26 400.00 P 28.94 28.94 28.94 29.00 +0.37 27 11 346 +1
30DEC26 410.00 P 0.00 0.00 0.00 33.65 +2.42 27 0 161 0
30DEC26 420.00 P 39.00 39.00 39.00 38.54 +2.66 27 2 6 +2
30DEC26 430.00 P 43.88 43.88 43.88 43.90 +2.85 27 1 141 +1
30DEC26 440.00 P 0.00 0.00 0.00 49.61 +0.69 27 0 18 0
30DEC26 450.00 P 0.00 0.00 0.00 56.01 +1.28 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 62.98 +1.27 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 70.04 +1.25 28 0 4 0
30DEC26 480.00 P 0.00 0.00 0.00 76.96 +0.77 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 85.34 +1.35 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 93.22 +1.33 30 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 100.85 +0.79 30 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 109.43 +1.08 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 117.75 +1.14 31 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 126.15 +4.02 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 132.40 - 29 0 0 -
TOTAL PUT 9,817 162,557 +4,103
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$ 27.22
29JAN26 18.00 C 0.00 0.00 0.00 9.25 -0.13 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.75 -0.12 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.25 -0.14 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.75 -0.19 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.22 -0.17 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.23 -0.25 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.23 -0.16 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.23 -0.22 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.26 -0.18 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.31 -0.09 23 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.46 -0.14 24 0 54 0
29JAN26 27.00 C 0.73 0.73 0.72 0.83 -0.06 25 80 172 +80
29JAN26 28.00 C 0.38 0.38 0.38 0.38 -0.05 25 20 134 -20
29JAN26 29.00 C 0.15 0.15 0.15 0.15 -0.03 25 19 156 +19
29JAN26 30.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 132 0
29JAN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 124 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.25 -0.27 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.77 -0.17 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.27 -0.24 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.29 -0.27 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.30 -0.24 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.34 -0.19 24 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.39 -0.05 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.51 +0.02 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.71 -0.14 22 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.07 -0.13 22 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.63 -0.05 22 0 33 0
26FEB26 29.00 C 0.30 0.30 0.30 0.34 -0.04 22 8 43 0
26FEB26 30.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.80 -0.18 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.32 -0.09 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.79 -0.22 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.33 -0.13 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.83 -0.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.33 -0.20 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.82 -0.22 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.34 -0.26 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.83 -0.20 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.34 -0.17 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.35 -0.22 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.40 -0.22 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.47 -0.17 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.55 -0.12 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.72 -0.15 23 0 18 0
30MAR26 26.00 C 1.90 1.90 1.90 1.98 -0.13 23 10 12 +10
30MAR26 27.00 C 0.00 0.00 0.00 1.38 -0.11 22 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 0.91 -0.06 22 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.58 -0.05 22 0 63 0
30MAR26 30.00 C 0.37 0.37 0.37 0.36 -0.04 23 5 69 0
30MAR26 31.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 24 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
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.41 - 30 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 7.91 -0.23 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.41 -0.13 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.46 -0.11 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.51 -0.11 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.58 -0.11 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.72 +0.05 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.89 -0.14 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.18 -0.12 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.60 -0.11 22 0 15 0
29APR26 28.00 C 0.00 0.00 0.00 1.16 -0.04 23 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.77 -0.06 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
29APR26 31.00 C 0.33 0.33 0.33 0.34 -0.03 23 15 15 +15
29APR26 32.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 30 0
29APR26 33.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.35 -0.06 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.92 -0.14 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.37 -0.09 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.91 -0.01 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.43 -0.28 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.91 -0.13 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.43 -0.17 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.99 -0.19 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.47 -0.07 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.53 -0.09 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.60 -0.16 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.68 -0.14 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.82 -0.13 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.05 -0.11 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.36 -0.07 22 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 1.82 -0.04 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.33 -0.03 22 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 0.94 -0.04 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.68 -0.03 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.47 -0.02 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.91 -0.05 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.43 -0.28 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.91 -0.13 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.43 -0.19 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.99 -0.19 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.47 -0.07 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.54 -0.24 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.62 -0.26 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.75 -0.09 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.94 -0.30 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.27 -0.06 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.69 -0.14 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.19 -0.05 23 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.77 -0.04 23 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.41 -0.04 23 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.12 -0.03 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.88 -0.03 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 -0.03 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.48 - 25 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 8.01 -0.17 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.48 -0.08 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.62 -0.16 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.69 -0.19 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.87 +0.01 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.12 -0.12 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.61 -0.06 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.05 -0.05 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.48 -0.05 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.06 -0.05 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.70 -0.04 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.40 -0.04 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.15 -0.03 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.92 -0.03 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 -0.02 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
TOTAL CALL 157 1,629 +104
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 27 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 0.00 26 0 170 0
29JAN26 26.00 P 0.28 0.28 0.28 0.22 0.00 25 10 225 +10
29JAN26 27.00 P 0.60 0.60 0.60 0.55 -0.01 25 4 176 +4
29JAN26 28.00 P 0.00 0.00 0.00 1.12 +0.04 25 0 39 0
29JAN26 29.00 P 0.00 0.00 0.00 1.92 +0.11 27 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.86 +0.11 31 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.85 +0.06 38 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.86 +0.14 45 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.86 +0.14 52 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.85 +0.13 57 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.86 +0.14 64 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.84 -0.04 66 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.84 +0.12 72 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.85 +0.06 78 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 24.00 P 0.10 0.10 0.10 0.07 0.00 23 2 17 +2
26FEB26 25.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 64 0
26FEB26 26.00 P 0.00 0.00 0.00 0.41 -0.01 23 0 83 0
26FEB26 27.00 P 0.00 0.00 0.00 0.79 +0.03 23 0 48 0
26FEB26 28.00 P 0.00 0.00 0.00 1.32 +0.04 22 0 79 0
26FEB26 29.00 P 0.00 0.00 0.00 2.04 +0.08 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.92 0.00 25 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.86 0.00 27 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.86 +0.14 32 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.86 +0.14 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.85 +0.13 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.86 +0.14 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.85 -0.03 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.86 +0.14 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.85 +0.06 55 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 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30MAR26 23.00 P 0.12 0.12 0.12 0.07 -0.01 23 4 6 +4
30MAR26 24.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 101 0
30MAR26 26.00 P 0.00 0.00 0.00 0.63 0.00 23 0 176 0
30MAR26 27.00 P 0.00 0.00 0.00 1.04 +0.03 23 0 41 0
30MAR26 28.00 P 0.00 0.00 0.00 1.54 +0.02 22 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.22 +0.07 23 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 3.02 +0.04 23 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.94 +0.08 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.89 +0.14 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.86 +0.14 30 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.85 +0.13 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.86 +0.14 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.85 -0.03 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.86 +0.14 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.85 +0.06 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.01 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 0.00 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.12 0.00 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.25 0.00 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.46 0.00 23 0 47 0
29APR26 26.00 P 0.00 0.00 0.00 0.78 +0.01 23 0 200 0
29APR26 27.00 P 0.00 0.00 0.00 1.18 +0.03 23 0 9 0
29APR26 28.00 P 0.00 0.00 0.00 1.68 +0.02 22 0 9 0
29APR26 29.00 P 0.00 0.00 0.00 2.35 +0.07 22 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.14 +0.09 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.96 +0.07 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.89 +0.11 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.86 +0.13 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.85 +0.13 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.88 +0.16 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.85 -0.03 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.86 +0.10 38 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 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 0.00 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 0.00 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.56 0.00 22 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.88 +0.01 22 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.30 +0.01 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.76 0.00 22 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.33 +0.01 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.06 +0.01 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.78 -0.07 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.61 +0.04 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.50 +0.02 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.40 +0.14 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.33 0.00 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.29 +0.11 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.22 +0.10 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.23 +0.15 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.20 0.00 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 0.00 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 0.00 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 +0.01 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 0.00 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.35 +0.01 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.79 +0.01 25 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.32 +0.02 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.92 +0.03 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.58 +0.03 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.31 +0.04 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.10 +0.04 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.93 +0.04 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.80 +0.04 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.71 +0.05 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.64 +0.16 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.60 +0.06 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.57 +0.09 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.56 +0.07 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 - 23 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.19 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 +0.01 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 0.00 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 +0.01 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 +0.01 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.97 +0.01 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.50 +0.02 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.08 +0.02 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.73 +0.02 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.45 +0.02 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.22 +0.03 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.03 +0.04 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.89 +0.05 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.78 +0.04 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.70 +0.06 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.64 +0.08 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.60 +0.05 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.58 +0.09 31 0 0 0
TOTAL PUT 20 1,945 +20
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$ 127.20
09JAN26 92.50 C 0.00 0.00 0.00 34.71 -1.61 0 0 270 0
09JAN26 95.00 C 0.00 0.00 0.00 32.22 -1.60 133 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 29.72 -1.60 121 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 27.22 -1.60 109 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 24.72 -1.60 98 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 22.22 -1.61 87 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 19.72 -1.61 76 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 17.22 -1.61 65 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 14.72 -1.61 55 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 12.23 -1.60 55 0 0 0
09JAN26 117.50 C 0.00 0.00 0.00 9.74 -1.60 48 0 44 0
09JAN26 120.00 C 0.00 0.00 0.00 7.38 -1.49 54 0 95 0
09JAN26 122.50 C 0.00 0.00 0.00 4.72 -1.72 16 0 194 0
09JAN26 125.00 C 2.95 2.95 2.32 2.49 -1.63 27 21 631 +5
09JAN26 127.50 C 1.17 1.17 0.59 0.76 -1.26 23 129 142 +50
09JAN26 130.00 C 0.45 0.45 0.19 0.27 -0.37 30 42 361 -12
09JAN26 132.50 C 0.00 0.00 0.00 0.12 -0.17 37 0 276 0
09JAN26 135.00 C 0.09 0.09 0.09 0.07 -0.09 45 3 80 0
09JAN26 137.50 C 0.00 0.00 0.00 0.04 -0.06 51 0 30 0
09JAN26 140.00 C 0.00 0.00 0.00 0.03 -0.04 59 0 105 0
09JAN26 142.50 C 0.00 0.00 0.00 0.02 -0.03 64 0 0 0
09JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
09JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
09JAN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
09JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
09JAN26 157.50 C 0.00 0.00 0.00 0.01 - 105 0 0 -
09JAN26 160.00 C 0.00 0.00 0.00 0.01 - 111 0 0 -
16JAN26 95.00 C 0.00 0.00 0.00 32.28 -1.60 68 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 29.78 -1.60 61 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 27.87 -1.01 105 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 24.80 -2.31 56 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 22.31 -1.58 53 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 20.42 -1.26 81 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 17.28 -1.62 27 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 14.88 -1.59 42 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 12.80 -1.14 52 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 9.85 -1.99 27 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 7.65 -1.27 31 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 5.23 -1.59 25 0 0 0
16JAN26 125.00 C 0.00 0.00 0.00 3.23 -1.34 23 0 42 0
16JAN26 127.50 C 1.92 1.92 1.43 1.57 -1.26 20 224 626 +124
16JAN26 130.00 C 1.13 1.13 0.71 0.77 -0.71 22 517 886 +194
16JAN26 132.50 C 0.48 0.48 0.48 0.36 -0.54 23 30 240 0
16JAN26 135.00 C 0.00 0.00 0.00 0.16 -0.40 25 0 300 0
16JAN26 137.50 C 0.00 0.00 0.00 0.08 -0.29 27 0 20 0
16JAN26 140.00 C 0.00 0.00 0.00 0.04 -0.21 28 0 125 0
16JAN26 142.50 C 0.00 0.00 0.00 0.02 -0.16 30 0 40 0
16JAN26 145.00 C 0.00 0.00 0.00 0.01 -0.13 31 0 0 0
16JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.09 35 0 0 0
16JAN26 150.00 C 0.00 0.00 0.00 0.01 -0.08 39 0 0 0
16JAN26 152.50 C 0.00 0.00 0.00 0.01 -0.06 42 0 0 0
16JAN26 155.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
16JAN26 157.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
16JAN26 160.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29JAN26 70.00 C 0.00 0.00 0.00 57.32 -1.61 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 54.83 -1.60 69 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 52.33 -1.61 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 49.84 -1.60 63 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 47.37 -1.58 73 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 44.83 -1.62 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 42.35 -1.61 38 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 39.86 -1.60 51 0 0 0
29JAN26 90.00 C 37.16 37.24 37.16 37.36 -1.61 42 230 406 +147
29JAN26 92.50 C 0.00 0.00 0.00 34.87 -1.60 45 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 32.28 -1.70 0 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 29.89 -1.59 42 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 27.87 -1.12 64 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 24.92 -2.19 38 0 405 0
29JAN26 105.00 C 0.00 0.00 0.00 22.45 -1.55 37 0 4,383 0
29JAN26 107.50 C 0.00 0.00 0.00 20.42 -1.26 49 0 860 0
29JAN26 110.00 C 17.20 17.20 17.20 18.06 -1.54 47 1 1,280 0
29JAN26 112.50 C 15.55 15.55 14.85 15.12 -1.95 31 35 710 0
29JAN26 115.00 C 0.00 0.00 0.00 12.80 -1.20 31 0 2,710 0
29JAN26 117.50 C 0.00 0.00 0.00 10.43 -1.70 28 0 7,637 0
29JAN26 120.00 C 8.79 8.79 8.20 8.24 -1.56 27 190 2,824 -114
29JAN26 122.50 C 6.11 6.34 5.64 6.15 -1.03 25 110 1,704 -11
29JAN26 125.00 C 4.42 4.42 3.92 4.32 -1.02 23 147 5,163 +105
29JAN26 127.50 C 2.80 2.80 2.51 2.70 -1.05 21 63 1,830 -37
29JAN26 130.00 C 2.03 2.03 1.50 1.62 -0.85 21 251 3,243 +149
29JAN26 132.50 C 1.25 1.25 0.96 0.98 -0.66 22 401 991 +293
29JAN26 135.00 C 0.76 0.76 0.59 0.52 -0.54 22 71 838 -19
29JAN26 137.50 C 0.46 0.46 0.39 0.26 -0.41 22 78 606 -36
29JAN26 140.00 C 0.30 0.30 0.26 0.12 -0.30 22 121 429 +92
29JAN26 142.50 C 0.20 0.20 0.19 0.05 -0.21 21 34 649 +30
29JAN26 145.00 C 0.00 0.00 0.00 0.02 -0.15 21 0 588 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.09 22 0 58 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 -0.08 24 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 -0.06 27 0 100 0
29JAN26 155.00 C 0.06 0.06 0.06 0.01 -0.05 29 1 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JAN26 160.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 52.50 -1.44 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 50.01 -2.06 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 47.52 -1.50 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 45.03 -1.42 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 42.55 -1.41 38 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 40.06 -1.40 36 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 37.57 -1.40 33 0 30 0
26FEB26 92.50 C 35.41 35.41 35.41 35.09 -1.59 33 30 75 -30
26FEB26 95.00 C 0.00 0.00 0.00 32.39 -1.65 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 29.89 -1.81 0 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 27.87 -1.34 38 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 25.08 -2.43 0 0 43 0
26FEB26 105.00 C 0.00 0.00 0.00 22.61 -1.82 0 0 742 0
26FEB26 107.50 C 0.00 0.00 0.00 20.42 -1.76 29 0 621 0
26FEB26 110.00 C 18.60 18.60 18.60 18.38 -1.22 32 26 1,108 -26
26FEB26 112.50 C 0.00 0.00 0.00 15.77 -1.57 27 0 1,039 0
26FEB26 115.00 C 0.00 0.00 0.00 13.60 -1.02 27 0 1,087 0
26FEB26 117.50 C 11.70 11.70 11.70 11.39 -0.87 25 5 536 0
26FEB26 120.00 C 0.00 0.00 0.00 9.32 -0.82 24 0 597 0
26FEB26 122.50 C 7.06 7.30 7.06 7.43 -0.99 23 7 937 +2
26FEB26 125.00 C 5.64 5.64 5.64 5.98 -0.64 24 30 725 -27
26FEB26 127.50 C 4.85 4.85 4.26 4.26 -0.91 22 92 987 +21
26FEB26 130.00 C 3.37 3.37 3.27 3.30 -0.64 22 2 346 +1
26FEB26 132.50 C 2.69 2.69 2.24 2.44 -0.61 23 79 256 -47
26FEB26 135.00 C 1.89 1.89 1.71 1.81 -0.53 23 71 857 -14
26FEB26 137.50 C 1.42 1.42 1.34 1.35 -0.44 24 45 376 -15
26FEB26 140.00 C 0.99 0.99 0.93 0.96 -0.41 24 8 977 -5
26FEB26 142.50 C 0.86 0.86 0.68 0.68 -0.37 24 51 142 +28
26FEB26 145.00 C 0.00 0.00 0.00 0.47 -0.33 24 0 259 0
26FEB26 147.50 C 0.45 0.45 0.45 0.33 -0.29 25 30 47 -28
26FEB26 150.00 C 0.00 0.00 0.00 0.22 -0.26 25 0 16 0
26FEB26 152.50 C 0.26 0.26 0.26 0.15 -0.22 25 300 360 +300
26FEB26 155.00 C 0.22 0.22 0.22 0.11 -0.18 25 17 542 +7
26FEB26 157.50 C 0.00 0.00 0.00 0.07 - 25 0 0 -
26FEB26 160.00 C 0.00 0.00 0.00 0.05 - 26 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 80.42 -1.54 78 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 79.42 -1.61 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 78.43 -1.60 75 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 77.43 -2.19 60 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 76.02 -0.50 133 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 72.45 -1.61 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 69.96 -1.34 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 67.48 -1.33 59 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 64.99 -1.33 54 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 62.76 -1.35 82 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 60.01 -1.61 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 57.52 -1.41 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 55.03 -1.61 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 52.54 -1.40 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 50.24 -1.83 59 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 47.52 -1.66 0 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 45.08 -1.37 31 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 42.59 -1.37 0 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 40.16 -1.33 40 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 37.86 -1.11 45 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 35.14 -1.54 30 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 32.47 -1.69 0 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 30.13 -1.86 0 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 27.91 -1.37 34 0 4,191 0
30MAR26 102.50 C 0.00 0.00 0.00 25.08 -2.43 0 0 1,784 0
30MAR26 105.00 C 23.50 23.50 23.30 22.90 -1.53 27 34 2,823 +26
30MAR26 107.50 C 0.00 0.00 0.00 20.53 -1.65 27 0 2,889 0
30MAR26 110.00 C 0.00 0.00 0.00 18.38 -1.22 28 0 6,468 0
30MAR26 112.50 C 0.00 0.00 0.00 16.06 -1.28 27 0 5,852 0
30MAR26 115.00 C 0.00 0.00 0.00 14.18 -0.71 28 0 3,002 0
30MAR26 117.50 C 0.00 0.00 0.00 12.06 -0.31 27 0 2,422 0
30MAR26 120.00 C 9.35 9.35 9.35 9.54 -0.89 23 914 9,035 -899
30MAR26 122.50 C 7.90 7.90 7.90 7.79 -1.40 22 1 1,613 -1
30MAR26 125.00 C 6.09 6.30 6.09 6.32 -0.75 23 6 1,902 +5
30MAR26 127.50 C 5.19 5.19 4.74 5.09 -0.59 23 87 1,537 -2
30MAR26 130.00 C 3.85 3.88 3.80 3.93 -0.55 23 216 1,691 +161
30MAR26 132.50 C 3.09 3.09 3.09 3.11 -0.49 23 7 355 -7
30MAR26 135.00 C 2.48 2.48 2.25 2.33 -0.57 23 311 1,268 +203
30MAR26 137.50 C 1.93 1.96 1.76 1.91 -0.43 24 33 441 +25
30MAR26 140.00 C 1.60 1.60 1.46 1.49 -0.41 24 43 391 -30
30MAR26 142.50 C 0.00 0.00 0.00 1.15 -0.38 24 0 141 0
30MAR26 145.00 C 0.93 0.93 0.93 0.90 -0.35 25 300 363 +258
30MAR26 147.50 C 0.79 0.79 0.79 0.69 -0.33 25 1 83 0
30MAR26 150.00 C 0.67 0.67 0.67 0.54 -0.30 25 6 6,012 0
30MAR26 152.50 C 0.50 0.50 0.50 0.41 -0.29 26 300 360 +300
30MAR26 155.00 C 0.00 0.00 0.00 0.32 -0.27 26 0 26 0
30MAR26 157.50 C 0.00 0.00 0.00 0.25 - 26 0 0 -
30MAR26 160.00 C 0.31 0.31 0.31 0.19 - 27 30 30 -
29APR26 92.50 C 0.00 0.00 0.00 35.14 -1.60 28 0 0 0
29APR26 95.00 C 32.82 32.82 32.82 32.64 -1.52 24 30 30 +30
29APR26 97.50 C 0.00 0.00 0.00 30.96 -1.03 42 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 27.91 -1.37 31 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 25.24 -2.27 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 22.90 -1.56 25 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 21.05 -1.13 30 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 18.38 -1.88 26 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 16.06 -1.45 24 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 14.18 -1.14 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 12.17 -1.41 25 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 9.99 -1.60 23 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 8.39 -0.80 23 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 6.89 -0.74 22 0 76 0
29APR26 127.50 C 0.00 0.00 0.00 5.73 -0.53 23 0 130 0
29APR26 130.00 C 4.40 4.45 4.40 4.57 -0.57 22 2 2 +2
29APR26 132.50 C 3.64 3.64 3.64 3.75 -0.44 23 1 166 0
29APR26 135.00 C 0.00 0.00 0.00 3.07 -0.36 23 0 35 0
29APR26 137.50 C 0.00 0.00 0.00 2.45 -0.28 23 0 0 0
29APR26 140.00 C 2.17 2.17 2.17 1.98 -0.16 23 1 13 +1
29APR26 142.50 C 1.63 1.63 1.63 1.57 -0.08 23 30 31 +30
29APR26 145.00 C 1.33 1.35 1.33 1.25 -0.03 24 3 105 +3
29APR26 147.50 C 0.00 0.00 0.00 1.00 -0.02 24 0 15 0
29APR26 150.00 C 0.95 0.95 0.95 0.78 -0.06 24 33 33 +33
29APR26 152.50 C 0.00 0.00 0.00 0.63 -0.07 24 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.49 -0.10 24 0 2 0
29APR26 157.50 C 0.00 0.00 0.00 0.39 - 24 0 0 -
29APR26 160.00 C 0.00 0.00 0.00 0.30 - 25 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 67.48 -1.60 51 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 64.99 -1.60 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 62.76 -1.35 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.01 -1.61 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 57.59 -1.53 49 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 55.89 -0.75 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.37 -0.57 61 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 50.53 -2.29 52 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 47.57 -1.61 32 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 45.08 -1.62 29 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 43.20 -0.99 46 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 40.55 -0.94 41 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 37.86 -1.17 35 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 35.14 -1.60 25 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 32.64 -1.52 21 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 31.07 -0.92 36 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 27.91 -1.37 26 0 775 0
29JUN26 102.50 C 26.29 26.29 26.29 25.28 -2.23 22 30 397 0
29JUN26 105.00 C 0.00 0.00 0.00 22.90 -1.58 22 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 21.22 -1.02 26 0 882 0
29JUN26 110.00 C 18.97 18.97 18.97 18.92 -1.34 25 30 4,931 +30
29JUN26 112.50 C 0.00 0.00 0.00 16.78 -0.73 24 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 14.78 -0.97 24 0 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 12.54 -1.23 22 0 288 0
29JUN26 120.00 C 10.59 10.59 10.59 10.56 -1.98 21 1 488 -1
29JUN26 122.50 C 0.00 0.00 0.00 9.27 -0.98 21 0 154 0
29JUN26 125.00 C 7.60 7.60 7.57 8.02 -0.81 21 110 6,202 +60
29JUN26 127.50 C 6.40 6.40 6.40 6.92 -0.64 22 1 140 0
29JUN26 130.00 C 0.00 0.00 0.00 5.72 -0.68 21 1,000 2,165 0
29JUN26 132.50 C 4.69 4.69 4.58 4.90 -0.61 22 6 47 +6
29JUN26 135.00 C 0.00 0.00 0.00 4.27 -0.45 22 0 93 0
29JUN26 137.50 C 3.37 3.37 3.37 3.69 -0.33 22 1 83 0
29JUN26 140.00 C 2.99 2.99 2.99 3.22 -0.22 23 50 147 +50
29JUN26 142.50 C 2.40 2.40 2.40 2.79 -0.12 23 50 55 +50
29JUN26 145.00 C 2.24 2.24 2.24 2.45 -0.04 24 1 11 +1
29JUN26 147.50 C 1.87 1.87 1.87 2.12 +0.03 24 2 406 0
29JUN26 150.00 C 0.00 0.00 0.00 1.88 +0.03 24 0 30 0
29JUN26 152.50 C 0.00 0.00 0.00 1.65 +0.05 25 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.45 +0.09 25 0 4 0
29JUN26 157.50 C 0.00 0.00 0.00 1.29 - 26 0 0 -
29JUN26 160.00 C 0.98 0.98 0.98 1.14 - 26 2 2 -
29SEP26 70.00 C 0.00 0.00 0.00 57.59 -1.54 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.89 -1.21 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.37 -1.26 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.53 -2.29 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.57 -1.61 29 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.66 -1.04 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.20 -0.99 37 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 41.09 -0.42 38 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 37.86 -1.69 29 0 62 0
29SEP26 92.50 C 0.00 0.00 0.00 35.75 -0.99 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.67 -0.53 32 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.07 -0.98 29 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 28.62 -0.75 27 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 25.43 -2.14 20 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 23.37 -1.11 21 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 21.22 -1.70 21 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 18.92 -2.28 20 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 17.08 -1.65 20 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 15.86 -0.97 22 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 13.85 -1.25 20 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 12.38 -1.17 21 0 132 0
29SEP26 122.50 C 10.75 10.75 10.75 11.06 -1.81 21 60 73 +60
29SEP26 125.00 C 0.00 0.00 0.00 9.81 -0.95 21 0 67 0
29SEP26 127.50 C 0.00 0.00 0.00 8.69 -0.84 21 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 7.65 -0.71 21 0 56 0
29SEP26 132.50 C 0.00 0.00 0.00 6.80 -0.54 21 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 6.04 -0.41 21 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 5.37 -0.33 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 4.74 -0.32 22 0 1,872 0
29SEP26 142.50 C 0.00 0.00 0.00 4.23 -0.15 22 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 3.72 -0.23 22 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 3.32 -0.17 22 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 2.95 -0.14 23 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.60 -0.07 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.33 -0.01 23 0 3 0
29SEP26 157.50 C 0.00 0.00 0.00 2.06 - 23 0 0 -
29SEP26 160.00 C 1.72 1.72 1.72 1.88 - 24 1 1 -
30DEC26 80.00 C 0.00 0.00 0.00 47.92 -1.26 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.66 -1.04 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.20 -1.10 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.17 -0.41 32 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 37.86 -1.69 24 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.75 -1.05 25 0 3 0
30DEC26 95.00 C 33.60 33.60 33.60 33.67 -0.61 26 6 12 -2
30DEC26 97.50 C 0.00 0.00 0.00 31.07 -1.00 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.62 -1.18 22 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 25.97 -1.67 19 0 1 0
30DEC26 105.00 C 24.75 24.75 24.75 23.69 -1.75 18 6 6 +6
30DEC26 107.50 C 0.00 0.00 0.00 21.95 -1.52 19 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 19.67 -1.65 18 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 19.22 -0.79 21 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 16.65 -1.38 19 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.28 -1.22 20 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.48 -1.27 21 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 12.75 -0.97 20 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 11.64 -0.80 21 0 36 0
30DEC26 127.50 C 0.00 0.00 0.00 10.67 -0.63 21 0 1 0
30DEC26 130.00 C 9.03 9.03 9.03 9.72 -0.49 21 3 28 +3
30DEC26 132.50 C 0.00 0.00 0.00 8.66 -0.55 21 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 7.60 -0.79 21 0 364 0
30DEC26 137.50 C 0.00 0.00 0.00 6.70 -0.88 21 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.81 -1.12 20 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 5.16 -1.13 20 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.55 -1.16 20 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.90 -1.32 20 0 12 0
30DEC26 150.00 C 0.00 0.00 0.00 3.30 -1.43 20 0 16 0
30DEC26 152.50 C 0.00 0.00 0.00 2.75 -1.56 20 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.33 -1.62 19 0 7 0
30DEC26 157.50 C 0.00 0.00 0.00 2.06 - 20 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 1.88 - 20 0 0 -
TOTAL CALL 7,241 155,334 +1,528
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 97 0 140 0
09JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
09JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 76 0 298 0
09JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 402 0
09JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 54 0 401 0
09JAN26 117.50 P 0.00 0.00 0.00 0.02 0.00 48 0 828 0
09JAN26 120.00 P 0.04 0.05 0.04 0.05 +0.01 42 11 309 +6
09JAN26 122.50 P 0.11 0.12 0.11 0.11 0.00 35 2 390 +1
09JAN26 125.00 P 0.30 0.41 0.27 0.33 +0.04 29 369 490 +89
09JAN26 127.50 P 0.95 1.50 0.95 1.09 +0.32 25 132 143 -2
09JAN26 130.00 P 2.68 3.43 2.68 3.09 +1.21 32 45 54 +37
09JAN26 132.50 P 0.00 0.00 0.00 5.57 +1.48 47 0 1 0
09JAN26 135.00 P 0.00 0.00 0.00 7.85 +1.53 44 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 10.62 +1.79 79 0 0 0
09JAN26 140.00 P 0.00 0.00 0.00 12.97 +1.50 81 0 0 0
09JAN26 142.50 P 0.00 0.00 0.00 15.47 +1.32 92 0 0 0
09JAN26 145.00 P 0.00 0.00 0.00 17.97 +1.25 103 0 0 0
09JAN26 147.50 P 0.00 0.00 0.00 20.47 +1.18 114 0 0 0
09JAN26 150.00 P 0.00 0.00 0.00 22.97 +1.19 124 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 25.47 +1.50 134 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 27.97 +0.96 144 0 0 0
09JAN26 157.50 P 0.00 0.00 0.00 30.47 - 153 0 0 -
09JAN26 160.00 P 33.08 33.29 33.02 33.02 - 169 150 0 -
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.02 +0.01 55 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 0.04 +0.03 48 0 71 0
16JAN26 110.00 P 0.00 0.00 0.00 0.07 +0.06 46 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 0.09 +0.07 41 0 0 0
16JAN26 115.00 P 0.09 0.09 0.09 0.14 +0.09 38 4 131 0
16JAN26 117.50 P 0.15 0.17 0.15 0.22 +0.12 35 130 161 +130
16JAN26 120.00 P 0.24 0.30 0.24 0.35 +0.14 31 6 187 +1
16JAN26 122.50 P 0.45 0.56 0.45 0.59 +0.16 28 335 389 +316
16JAN26 125.00 P 0.85 1.13 0.85 1.01 +0.21 24 1,565 1,720 +1,305
16JAN26 127.50 P 1.68 2.20 1.68 1.89 +0.33 22 337 640 -135
16JAN26 130.00 P 3.85 4.00 3.85 3.62 +0.91 24 3 19 0
16JAN26 132.50 P 0.00 0.00 0.00 5.60 +0.93 24 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 8.14 +1.25 32 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 10.62 +1.35 38 0 0 0
16JAN26 140.00 P 0.00 0.00 0.00 13.08 +1.35 43 0 30 0
16JAN26 142.50 P 0.00 0.00 0.00 15.76 +1.61 55 0 0 0
16JAN26 145.00 P 0.00 0.00 0.00 18.14 +1.42 57 0 0 0
16JAN26 147.50 P 0.00 0.00 0.00 20.65 +1.36 63 0 0 0
16JAN26 150.00 P 0.00 0.00 0.00 23.48 +1.61 79 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 25.47 +1.21 65 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 27.97 +0.96 70 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 31.21 - 102 0 0 -
16JAN26 160.00 P 0.00 0.00 0.00 33.02 - 82 0 0 -
29JAN26 70.00 P 0.02 0.02 0.02 0.01 0.00 84 5 1,336 -5
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 75 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 0.01 0.01 0.01 0.01 0.00 54 1 817 0
29JAN26 90.00 P 0.01 0.01 0.01 0.01 0.00 50 1 2,993 +1
29JAN26 92.50 P 0.02 0.02 0.02 0.01 0.00 47 10 1,666 +10
29JAN26 95.00 P 0.03 0.03 0.03 0.01 0.00 43 122 1,545 +120
29JAN26 97.50 P 0.04 0.05 0.04 0.02 +0.01 42 12 3,303 +12
29JAN26 100.00 P 0.06 0.08 0.06 0.03 +0.02 41 9 4,088 -8
29JAN26 102.50 P 0.00 0.00 0.00 0.04 +0.03 38 0 2,364 0
29JAN26 105.00 P 0.00 0.00 0.00 0.07 +0.06 37 0 2,988 0
29JAN26 107.50 P 0.17 0.17 0.17 0.10 +0.08 35 47 3,212 +2
29JAN26 110.00 P 0.20 0.20 0.20 0.15 +0.12 33 1 2,708 0
29JAN26 112.50 P 0.27 0.27 0.27 0.23 +0.17 32 3 1,622 0
29JAN26 115.00 P 0.36 0.36 0.32 0.35 +0.21 30 377 3,208 +160
29JAN26 117.50 P 0.46 0.46 0.46 0.51 +0.24 28 7 1,336 -7
29JAN26 120.00 P 0.62 0.78 0.62 0.79 +0.28 26 105 2,131 -9
29JAN26 122.50 P 0.96 1.14 0.96 1.19 +0.29 24 210 1,546 -151
29JAN26 125.00 P 1.57 1.90 1.57 1.81 +0.37 23 149 1,713 +87
29JAN26 127.50 P 2.48 3.08 2.48 2.77 +0.35 21 240 889 +202
29JAN26 130.00 P 4.00 4.53 4.00 4.12 +0.48 20 34 455 +5
29JAN26 132.50 P 5.80 6.35 5.80 6.24 +0.94 23 11 68 +11
29JAN26 135.00 P 0.00 0.00 0.00 8.14 +0.84 21 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 10.62 +1.14 26 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 13.08 +1.35 29 0 30 0
29JAN26 142.50 P 0.00 0.00 0.00 15.76 +1.61 36 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 18.33 +1.61 42 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 20.91 +1.62 47 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 23.48 +1.61 52 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 25.97 +1.71 55 0 150 0
29JAN26 155.00 P 0.00 0.00 0.00 28.54 +1.53 60 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 31.21 - 67 0 0 -
29JAN26 160.00 P 0.00 0.00 0.00 33.49 - 67 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 426 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 314 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 449 0
26FEB26 90.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,099 0
26FEB26 92.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 881 0
26FEB26 95.00 P 0.16 0.20 0.16 0.04 +0.03 33 6 626 +4
26FEB26 97.50 P 0.00 0.00 0.00 0.06 +0.05 32 0 539 0
26FEB26 100.00 P 0.29 0.29 0.29 0.09 +0.08 31 50 1,250 0
26FEB26 102.50 P 0.31 0.31 0.31 0.14 +0.12 31 44 736 0
26FEB26 105.00 P 0.39 0.41 0.39 0.20 +0.16 29 31 927 +31
26FEB26 107.50 P 0.00 0.00 0.00 0.30 +0.23 29 0 731 0
26FEB26 110.00 P 0.55 0.60 0.55 0.44 +0.30 28 31 1,137 +31
26FEB26 112.50 P 0.72 0.78 0.72 0.64 +0.38 27 140 554 0
26FEB26 115.00 P 0.96 1.01 0.96 0.91 +0.45 26 94 1,590 +76
26FEB26 117.50 P 1.14 1.30 1.14 1.26 +0.50 26 47 462 +25
26FEB26 120.00 P 1.55 1.70 1.52 1.70 +0.51 24 52 667 +13
26FEB26 122.50 P 2.30 2.30 2.30 2.29 +0.49 23 1 767 0
26FEB26 125.00 P 2.94 3.28 2.90 3.11 +0.49 23 9 310 +4
26FEB26 127.50 P 4.18 4.32 4.17 4.32 +0.66 23 37 107 +27
26FEB26 130.00 P 5.54 5.70 5.54 5.59 +0.66 22 4 148 +1
26FEB26 132.50 P 7.45 7.63 7.15 7.31 +0.75 23 23 13 +12
26FEB26 135.00 P 0.00 0.00 0.00 9.20 +0.80 23 0 0 0
26FEB26 137.50 P 11.30 11.30 11.30 11.26 +0.96 24 1 201 +1
26FEB26 140.00 P 0.00 0.00 0.00 13.47 +1.15 25 0 0 0
26FEB26 142.50 P 15.83 15.83 15.75 15.76 +1.25 26 380 380 +380
26FEB26 145.00 P 18.21 18.21 18.12 18.33 +1.19 29 370 370 +370
26FEB26 147.50 P 20.62 20.62 20.62 20.91 +1.62 33 30 30 +30
26FEB26 150.00 P 0.00 0.00 0.00 23.48 +1.61 36 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 25.97 +1.71 39 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 28.54 +1.53 42 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 31.21 - 46 0 0 -
26FEB26 160.00 P 0.00 0.00 0.00 33.52 - 46 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 66 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 61 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 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 44 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 37 0 799 0
30MAR26 77.50 P 0.12 0.12 0.12 0.01 0.00 35 57 2,871 +16
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,921 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,389 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 3,234 0
30MAR26 87.50 P 0.27 0.27 0.27 0.05 +0.04 32 6 4,477 +6
30MAR26 90.00 P 0.35 0.35 0.35 0.07 +0.06 31 3 6,244 +3
30MAR26 92.50 P 0.42 0.42 0.42 0.11 +0.10 30 1 2,369 -1
30MAR26 95.00 P 0.00 0.00 0.00 0.16 +0.14 30 0 7,838 0
30MAR26 97.50 P 0.50 0.52 0.50 0.24 +0.21 29 52 2,199 +50
30MAR26 100.00 P 0.00 0.00 0.00 0.34 +0.27 29 0 12,596 0
30MAR26 102.50 P 0.00 0.00 0.00 0.48 +0.36 28 0 5,502 0
30MAR26 105.00 P 0.87 0.87 0.87 0.68 +0.46 28 1 4,896 -1
30MAR26 107.50 P 0.89 0.89 0.89 0.93 +0.56 27 50 1,245 +50
30MAR26 110.00 P 1.10 1.18 1.10 1.24 +0.65 26 105 2,146 +60
30MAR26 112.50 P 1.46 1.53 1.46 1.56 +0.64 25 33 492 +30
30MAR26 115.00 P 1.92 1.97 1.92 2.06 +0.69 25 4 854 +4
30MAR26 117.50 P 2.32 2.35 2.30 2.68 +0.71 24 1,328 3,794 +467
30MAR26 120.00 P 2.97 3.22 2.97 3.43 +0.70 23 738 1,981 +542
30MAR26 122.50 P 3.88 3.88 3.88 4.32 +0.64 23 2 385 -2
30MAR26 125.00 P 4.97 4.97 4.97 5.38 +0.70 22 3 1,175 0
30MAR26 127.50 P 6.65 6.75 6.65 6.61 +0.47 21 2 980 +1
30MAR26 130.00 P 8.30 8.36 8.07 8.20 +0.57 21 33 396 +32
30MAR26 132.50 P 0.00 0.00 0.00 10.57 +1.15 24 0 90 0
30MAR26 135.00 P 0.00 0.00 0.00 12.23 +1.06 23 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 14.69 +1.20 26 0 88 0
30MAR26 140.00 P 0.00 0.00 0.00 16.39 +0.72 24 0 80 0
30MAR26 142.50 P 0.00 0.00 0.00 19.16 +1.87 28 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 21.51 +2.46 29 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 23.33 +0.74 26 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 26.09 +1.10 31 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 28.12 +0.78 28 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 30.23 +0.35 23 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 32.57 - 0 0 0 -
30MAR26 160.00 P 0.00 0.00 0.00 35.70 - 34 0 0 -
29APR26 92.50 P 0.00 0.00 0.00 0.11 +0.04 26 0 75 0
29APR26 95.00 P 0.00 0.00 0.00 0.16 +0.05 25 0 5 0
29APR26 97.50 P 0.71 0.71 0.71 0.24 +0.06 25 3 55 +3
29APR26 100.00 P 0.83 0.83 0.83 0.34 +0.06 25 40 86 +40
29APR26 102.50 P 0.00 0.00 0.00 0.48 +0.07 24 0 42 0
29APR26 105.00 P 1.07 1.10 1.07 0.68 +0.08 24 104 181 +74
29APR26 107.50 P 1.28 1.28 1.28 0.96 +0.11 24 1 141 +1
29APR26 110.00 P 0.00 0.00 0.00 1.34 +0.17 23 0 2 0
29APR26 112.50 P 1.96 1.96 1.96 1.83 +0.22 23 2 43 +2
29APR26 115.00 P 2.50 2.50 2.50 2.43 +0.28 23 8 38 +8
29APR26 117.50 P 0.00 0.00 0.00 3.08 +0.27 23 0 64 0
29APR26 120.00 P 3.66 3.90 3.66 3.87 +0.30 22 12 66 +10
29APR26 122.50 P 0.00 0.00 0.00 4.87 +0.56 22 0 302 0
29APR26 125.00 P 5.68 5.68 5.68 6.02 +0.65 22 5 97 +5
29APR26 127.50 P 7.09 7.26 7.09 7.32 +0.65 21 2 33 +2
29APR26 130.00 P 8.73 9.00 8.73 8.92 +0.75 22 3 91 +1
29APR26 132.50 P 0.00 0.00 0.00 10.65 +0.68 22 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 12.73 +1.56 23 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.78 +1.24 23 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 17.26 +1.59 26 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 19.47 +1.79 26 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 21.74 +1.64 27 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 24.06 +1.47 28 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 26.09 +1.10 27 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 28.78 +1.44 30 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 30.43 +0.55 24 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 32.57 - 0 0 0 -
29APR26 160.00 P 0.00 0.00 0.00 35.89 - 32 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 608 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.24 0.24 0.24 0.01 0.00 31 25 232 +19
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 901 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 598 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.08 -0.04 22 0 4,030 0
29JUN26 92.50 P 0.87 0.87 0.87 0.14 -0.05 22 200 1,549 +200
29JUN26 95.00 P 0.94 0.94 0.94 0.21 -0.07 22 1 3,201 -1
29JUN26 97.50 P 0.00 0.00 0.00 0.33 -0.08 22 0 904 0
29JUN26 100.00 P 0.00 0.00 0.00 0.50 -0.07 22 0 4,270 0
29JUN26 102.50 P 0.00 0.00 0.00 0.73 -0.07 22 0 2,995 0
29JUN26 105.00 P 1.60 1.65 1.60 1.03 -0.05 22 3 244 +1
29JUN26 107.50 P 0.00 0.00 0.00 1.42 -0.01 22 0 675 0
29JUN26 110.00 P 2.50 2.50 2.49 1.89 +0.02 22 9 745 +1
29JUN26 112.50 P 0.00 0.00 0.00 2.50 +0.08 22 0 130 0
29JUN26 115.00 P 3.36 3.36 3.36 3.24 +0.19 22 11 3,097 +11
29JUN26 117.50 P 0.00 0.00 0.00 4.08 +0.28 22 0 147 0
29JUN26 120.00 P 4.80 4.80 4.80 5.05 +0.36 22 1 164 0
29JUN26 122.50 P 0.00 0.00 0.00 6.10 +0.42 22 0 100 0
29JUN26 125.00 P 7.40 7.40 7.40 7.26 +0.45 22 2 121 +2
29JUN26 127.50 P 8.76 8.76 8.76 8.69 +0.60 22 1 23 0
29JUN26 130.00 P 10.05 10.28 10.05 10.25 +0.77 22 1,003 1,136 +1,002
29JUN26 132.50 P 0.00 0.00 0.00 11.91 +0.77 22 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 14.12 +1.30 24 0 31 0
29JUN26 137.50 P 0.00 0.00 0.00 16.12 +1.54 24 0 70 0
29JUN26 140.00 P 0.00 0.00 0.00 17.81 +1.05 24 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 20.27 +1.76 25 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 21.74 +1.56 23 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 24.06 +1.18 24 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 26.53 +1.07 25 0 40 0
29JUN26 152.50 P 0.00 0.00 0.00 29.24 +1.88 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 31.02 +1.14 25 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 34.12 - 30 0 0 -
29JUN26 160.00 P 0.00 0.00 0.00 35.89 - 27 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 207 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.03 22 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.09 -0.04 22 0 34 0
29SEP26 85.00 P 1.02 1.05 1.02 0.13 -0.05 22 241 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.20 -0.06 22 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.29 -0.07 22 0 94 0
29SEP26 92.50 P 0.00 0.00 0.00 0.42 -0.08 22 0 213 0
29SEP26 95.00 P 0.00 0.00 0.00 0.58 -0.08 22 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 0.82 -0.07 22 0 281 0
29SEP26 100.00 P 0.00 0.00 0.00 1.10 -0.05 22 0 439 0
29SEP26 102.50 P 0.00 0.00 0.00 1.43 -0.04 22 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 1.87 0.00 22 0 105 0
29SEP26 107.50 P 2.97 3.13 2.97 2.37 +0.06 22 13 231 +12
29SEP26 110.00 P 0.00 0.00 0.00 2.97 +0.09 22 0 2,081 0
29SEP26 112.50 P 0.00 0.00 0.00 3.69 +0.19 22 0 442 0
29SEP26 115.00 P 4.80 4.80 4.80 4.47 +0.23 22 1 9 +1
29SEP26 117.50 P 0.00 0.00 0.00 5.41 +0.35 22 0 203 0
29SEP26 120.00 P 6.70 6.70 6.70 6.42 +0.44 22 1 129 0
29SEP26 122.50 P 0.00 0.00 0.00 7.58 +0.56 22 0 28 0
29SEP26 125.00 P 8.69 8.69 8.69 8.40 +0.25 21 1 15 +1
29SEP26 127.50 P 0.00 0.00 0.00 10.21 +0.79 22 0 54 0
29SEP26 130.00 P 11.52 11.52 11.52 11.70 +0.94 22 1 19 +1
29SEP26 132.50 P 0.00 0.00 0.00 13.39 +1.13 23 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.84 +1.30 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 17.01 +1.29 23 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 19.03 +1.45 24 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 21.09 +1.53 24 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 22.51 +0.91 23 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 24.89 +2.01 24 0 10 0
29SEP26 150.00 P 26.81 26.81 26.81 27.24 +1.33 25 10 38 -10
29SEP26 152.50 P 29.04 29.04 28.99 29.36 +1.25 25 25 225 +15
29SEP26 155.00 P 31.04 31.99 31.04 31.23 +0.78 23 75 175 +55
29SEP26 157.50 P 0.00 0.00 0.00 34.12 - 26 0 0 -
29SEP26 160.00 P 0.00 0.00 0.00 36.57 - 27 0 0 -
30DEC26 80.00 P 1.12 1.12 1.12 0.05 -0.04 19 1 309 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.09 -0.04 19 0 10 0
30DEC26 85.00 P 1.36 1.36 1.36 0.13 -0.05 19 1 91 +1
30DEC26 87.50 P 0.00 0.00 0.00 0.20 -0.06 19 0 60 0
30DEC26 90.00 P 0.00 0.00 0.00 0.29 -0.08 19 0 71 0
30DEC26 92.50 P 0.00 0.00 0.00 0.42 -0.11 19 0 62 0
30DEC26 95.00 P 2.20 2.20 2.20 0.58 -0.15 19 2 40 +2
30DEC26 97.50 P 0.00 0.00 0.00 0.82 -0.15 19 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 1.10 -0.19 19 0 126 0
30DEC26 102.50 P 0.00 0.00 0.00 1.43 -0.23 19 0 11 0
30DEC26 105.00 P 3.65 3.65 3.65 1.90 -0.23 19 6 99 +6
30DEC26 107.50 P 0.00 0.00 0.00 2.51 -0.16 20 0 59 0
30DEC26 110.00 P 0.00 0.00 0.00 3.20 -0.09 20 0 32 0
30DEC26 112.50 P 0.00 0.00 0.00 4.06 +0.04 20 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 4.99 +0.17 21 0 52 0
30DEC26 117.50 P 0.00 0.00 0.00 6.07 +0.31 21 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 7.26 +0.50 21 0 281 0
30DEC26 122.50 P 0.00 0.00 0.00 8.56 +0.65 22 0 35 0
30DEC26 125.00 P 0.00 0.00 0.00 9.96 +0.85 22 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 11.49 +1.03 22 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 13.07 +1.19 23 0 7 0
30DEC26 132.50 P 0.00 0.00 0.00 14.53 +1.12 23 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 16.02 +0.90 22 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 17.67 +0.79 22 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 19.37 +0.59 22 0 11 0
30DEC26 142.50 P 0.00 0.00 0.00 21.20 +1.39 22 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.11 +0.50 22 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 25.12 +0.45 22 0 0 0
30DEC26 150.00 P 27.60 27.60 27.60 27.24 +0.56 22 10 10 0
30DEC26 152.50 P 29.72 29.72 29.64 29.41 +0.49 22 25 55 +15
30DEC26 155.00 P 32.29 32.29 31.71 31.68 +1.23 23 25 25 +15
30DEC26 157.50 P 0.00 0.00 0.00 34.12 - 24 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 36.57 - 25 0 0 -
TOTAL PUT 10,075 201,879 +5,936
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 0.00 82 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.23 0.00 78 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.13 0.00 74 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.88 0.00 65 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.63 0.00 56 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.38 0.00 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.13 -0.01 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.89 -0.01 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.64 0.00 27 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.39 +0.01 18 0 180 0
29JAN26 7.00 C 0.00 0.00 0.00 0.16 0.00 12 0 928 0
29JAN26 7.25 C 0.05 0.05 0.04 0.04 +0.01 12 58 1,080 -2
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 15 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 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 39 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.24 -0.03 51 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.15 -0.02 55 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.89 -0.01 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.64 -0.01 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.40 0.00 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.15 0.00 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.90 0.00 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.66 0.00 19 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.42 +0.01 15 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.22 +0.01 13 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.10 +0.01 14 0 1,115 0
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 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.55 -0.01 46 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.45 -0.01 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.35 -0.01 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.25 -0.02 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.15 -0.02 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 -0.01 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 -0.03 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.41 -0.01 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.16 -0.01 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 -0.01 19 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.69 0.00 17 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.47 +0.02 15 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 +0.01 15 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 +0.01 14 0 241 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 +0.01 15 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 0.02 +0.01 16 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 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.26 -0.01 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.17 0.00 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.93 -0.03 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.68 0.00 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.44 -0.01 26 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.19 -0.01 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.94 -0.01 17 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.71 +0.02 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.50 +0.01 15 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.32 +0.01 14 0 0 0
29APR26 7.25 C 0.20 0.20 0.19 0.18 -0.01 13 70 70 +70
29APR26 7.50 C 0.00 0.00 0.00 0.10 0.00 14 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 0.02 -0.01 13 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 2.49 +0.03 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.40 +0.04 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.30 +0.03 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 -0.02 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 -0.01 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.71 -0.01 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 -0.02 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 -0.01 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 -0.01 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.74 0.00 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 0.00 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 +0.01 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 0.00 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.01 14 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.01 14 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 -0.02 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 -0.03 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 -0.04 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 -0.03 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 -0.02 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 -0.02 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 -0.01 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 0.00 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 0.00 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 0.00 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 0.00 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.01 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 0.00 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 15 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 15 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.30 -0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 -0.04 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.03 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.71 -0.02 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 -0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 -0.01 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 -0.01 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 0.00 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 0.00 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 -0.01 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 0.00 13 0 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 0.00 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 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 128 7,305 +68
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.04 0.04 0.04 0.04 0.00 12 5 1,765 +5
29JAN26 7.25 P 0.16 0.16 0.16 0.17 0.00 12 1 831 +1
29JAN26 7.50 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 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 43 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 32 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 16 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 0.00 13 850 1,134 +606
26FEB26 7.25 P 0.00 0.00 0.00 0.20 0.00 12 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.39 -0.01 0 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.64 0.00 0 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.64 0.00 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 15 0 354 0
30MAR26 6.75 P 0.04 0.05 0.04 0.06 +0.01 15 10 577 +5
30MAR26 7.00 P 0.11 0.12 0.11 0.13 +0.01 14 40 1,771 +10
30MAR26 7.25 P 0.00 0.00 0.00 0.24 0.00 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.42 -0.01 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.39 -0.01 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.64 0.00 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 33 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 0.00 0.00 0.00 0.03 0.00 14 0 50 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 0.00 14 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.14 0.00 13 0 20 0
29APR26 7.25 P 0.22 0.22 0.22 0.25 -0.01 12 60 60 +60
29APR26 7.50 P 0.00 0.00 0.00 0.43 -0.01 13 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.65 0.00 14 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.14 0.00 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 0.05 +0.01 14 0 200 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 0.00 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 0.00 13 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 -0.01 13 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 0.00 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 -0.03 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.80 +0.01 11 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 +0.04 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 0.02 -0.01 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 15 0 791 0
29SEP26 6.25 P 0.09 0.09 0.09 0.09 0.00 15 2 311 +2
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 15 0 233 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 0.00 15 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 0.00 14 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 0.00 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 -0.01 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 +0.02 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.04 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 +0.03 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 +0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 +0.05 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.04 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.79 +0.03 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 0.00 14 0 166 0
30DEC26 7.00 P 0.38 0.38 0.38 0.37 -0.01 14 10 114 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.53 0.00 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 0.00 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 0.00 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 0.00 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 0.00 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 0.00 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 0.00 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 0.00 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 0.00 22 0 0 0
TOTAL PUT 978 12,709 +699
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$ 28.94
29JAN26 19.00 C 0.00 0.00 0.00 9.96 +0.14 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.45 +0.13 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.97 -0.05 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.97 +0.15 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.96 +0.14 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.97 +0.15 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.97 +0.15 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.97 +0.14 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.97 +0.15 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 1.99 +0.12 12 0 152 0
29JAN26 28.00 C 1.45 1.45 1.45 1.19 +0.13 20 3 375 0
29JAN26 29.00 C 0.70 0.70 0.60 0.60 +0.10 21 32 153 +30
29JAN26 30.00 C 0.35 0.35 0.26 0.26 +0.06 22 80 193 +18
29JAN26 31.00 C 0.15 0.15 0.15 0.09 +0.03 22 1 154 0
29JAN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 23 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 53 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.02 +0.11 42 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.50 +0.14 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.00 -0.02 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.03 +0.03 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.02 +0.20 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.02 +0.07 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.06 +0.18 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.03 +0.13 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.11 +0.11 20 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 2.18 +0.14 18 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.46 +0.13 19 0 25 0
26FEB26 29.00 C 0.91 0.91 0.91 0.91 +0.11 20 3 60 0
26FEB26 30.00 C 0.00 0.00 0.00 0.52 +0.07 21 0 158 0
26FEB26 31.00 C 0.00 0.00 0.00 0.27 +0.05 21 0 28 0
26FEB26 32.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 23 0
26FEB26 33.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 4 0
26FEB26 35.00 C 0.03 0.03 0.03 0.01 0.00 22 14 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 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 13.71 +0.25 81 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.04 +0.15 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.55 +0.03 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.31 +0.37 77 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.55 +0.15 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.07 +0.17 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.56 +0.16 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.04 +0.04 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.57 +0.07 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.06 -0.04 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.08 -0.05 24 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.10 0.00 26 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.10 +0.15 21 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.06 +0.09 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.16 +0.16 19 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 3.19 +0.09 17 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.41 +0.12 19 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 1.78 +0.16 21 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.23 +0.12 21 0 132 0
30MAR26 30.00 C 0.00 0.00 0.00 0.83 +0.10 21 0 7 0
30MAR26 31.00 C 0.61 0.61 0.61 0.51 +0.07 21 4 6 +3
30MAR26 32.00 C 0.00 0.00 0.00 0.30 +0.05 21 0 691 0
30MAR26 33.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 31 0
30MAR26 34.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 19 0
30MAR26 37.00 C 0.04 0.04 0.04 0.02 +0.01 23 30 92 +20
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 9.61 +0.11 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.12 +0.02 22 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.13 0.00 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.14 +0.04 19 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.17 +0.16 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.06 0.00 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.17 +0.02 12 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.34 +0.14 18 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.64 +0.16 20 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 1.99 +0.15 20 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.46 +0.12 21 0 0 0
29APR26 30.00 C 1.21 1.21 1.13 1.05 +0.10 21 20 20 +10
29APR26 31.00 C 0.84 0.84 0.82 0.71 +0.08 21 3 2 +2
29APR26 32.00 C 0.00 0.00 0.00 0.46 +0.06 21 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.29 +0.04 21 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.65 +0.16 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.15 +0.16 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.66 +0.16 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.17 +0.16 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.67 +0.16 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.18 +0.08 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.20 +0.07 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.22 +0.12 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.29 +0.06 24 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.35 +0.22 22 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.43 +0.21 21 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.59 +0.19 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.84 +0.18 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.22 +0.11 21 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 1.74 +0.16 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.28 +0.10 22 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 0.92 +0.08 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.64 +0.06 21 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.44 +0.05 21 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.29 +0.03 21 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 22 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 10.66 +0.16 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.17 +0.16 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.67 +0.16 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.18 +0.08 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.21 +0.08 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.24 +0.14 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.30 +0.07 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.37 +0.24 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.47 +0.07 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.70 +0.18 21 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.04 +0.09 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.46 +0.10 22 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.97 +0.16 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.55 +0.14 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.22 +0.14 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.95 +0.12 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.75 +0.09 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 +0.09 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.45 +0.08 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 +0.07 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.25 +0.05 23 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.67 +0.16 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.18 +0.08 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.21 +0.08 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.25 +0.15 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.33 +0.10 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.45 +0.12 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.55 +0.01 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.80 -0.03 20 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.27 +0.07 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.70 +0.05 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.15 +0.03 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.76 +0.03 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.43 +0.02 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.17 +0.03 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 +0.03 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 +0.04 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.62 +0.03 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
TOTAL CALL 190 4,079 +83
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.06 0.00 21 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 272 0
29JAN26 29.00 P 0.00 0.00 0.00 0.64 -0.06 22 0 250 0
29JAN26 30.00 P 1.10 1.10 1.10 1.29 -0.11 22 20 259 -20
29JAN26 31.00 P 1.83 1.83 1.83 2.16 -0.15 25 12 12 +6
29JAN26 32.00 P 0.00 0.00 0.00 3.13 -0.09 31 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.09 -0.13 33 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.08 -0.25 37 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.10 -0.23 46 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.08 -0.25 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.09 -0.24 55 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.09 -0.24 59 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.09 -0.24 64 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.10 -0.23 71 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 0.00 22 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 0.00 20 0 45 0
26FEB26 27.00 P 0.13 0.13 0.13 0.20 0.00 20 10 50 +10
26FEB26 28.00 P 0.00 0.00 0.00 0.45 -0.02 20 0 179 0
26FEB26 29.00 P 0.00 0.00 0.00 0.87 -0.07 20 0 44 0
26FEB26 30.00 P 0.00 0.00 0.00 1.53 -0.06 22 0 30 0
26FEB26 31.00 P 2.04 2.04 2.04 2.28 -0.13 22 6 80 -6
26FEB26 32.00 P 0.00 0.00 0.00 3.20 -0.14 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.13 -0.20 27 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.09 -0.28 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.10 -0.31 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.09 -0.24 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.09 -0.24 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.09 -0.24 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.09 -0.24 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.10 -0.39 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 0.00 21 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.18 0.00 21 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 54 0
30MAR26 28.00 P 0.66 0.66 0.66 0.66 -0.03 20 3 50 +3
30MAR26 29.00 P 1.08 1.08 1.08 1.12 -0.05 21 13 51 +13
30MAR26 30.00 P 0.00 0.00 0.00 1.74 -0.07 22 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.47 -0.07 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.31 -0.12 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.23 -0.10 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.22 -0.15 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.24 -0.17 34 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.09 -0.24 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.30 -0.17 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.09 -0.24 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.09 -0.41 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.10 -0.39 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.81 -0.03 20 0 0 0
29APR26 29.00 P 1.11 1.11 1.11 1.27 -0.06 21 3 4 +3
29APR26 30.00 P 0.00 0.00 0.00 1.88 -0.07 21 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 2.59 +0.03 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.38 -0.13 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.25 -0.08 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.22 -0.15 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.24 -0.17 30 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.26 -0.18 33 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.30 -0.17 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.09 -0.24 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 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 25 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 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 0.00 21 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 0.00 21 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 26 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 -0.02 21 0 42 0
29JUN26 27.00 P 0.00 0.00 0.00 1.13 -0.04 21 0 128 0
29JUN26 28.00 P 0.00 0.00 0.00 1.59 -0.07 21 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.14 -0.13 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.86 -0.11 21 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.63 -0.16 22 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 4.44 -0.10 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.30 -0.14 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.17 -0.22 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.12 -0.17 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.05 -0.20 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.94 -0.25 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.92 -0.27 23 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.99 -0.16 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.96 -0.16 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 0.04 +0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.03 22 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 +0.02 22 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.82 +0.03 22 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.15 0.00 22 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.55 -0.05 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.03 -0.10 22 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.63 -0.09 22 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.37 -0.02 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.08 -0.03 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.86 -0.04 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.68 -0.06 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.54 -0.08 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.44 -0.10 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.34 -0.12 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.29 -0.15 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.24 -0.17 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.17 -0.23 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.12 -0.28 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 -0.05 21 0 22 0
30DEC26 24.00 P 0.00 0.00 0.00 0.67 -0.06 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.94 -0.07 21 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 1.29 -0.08 21 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 1.71 -0.08 21 0 5 0
30DEC26 28.00 P 0.00 0.00 0.00 2.23 -0.07 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.85 -0.09 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.48 -0.15 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.20 -0.15 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.95 -0.14 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.75 -0.15 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.61 -0.15 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.49 -0.11 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.41 -0.12 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.29 -0.18 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.24 -0.17 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.17 -0.23 27 0 0 0
TOTAL PUT 67 4,049 +9
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$ 5.72
29JAN26 4.20 C 0.00 0.00 0.00 1.53 -0.02 55 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.43 -0.03 51 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.33 -0.03 47 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.23 -0.03 43 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.13 -0.03 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.83 -0.03 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.50 -0.03 29 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.30 -0.03 29 0 252 0
29JAN26 5.75 C 0.00 0.00 0.00 0.14 -0.04 26 0 2,810 0
29JAN26 6.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 1,791 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 0.00 31 0 3,538 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.24 -0.04 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.14 -0.04 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.04 -0.04 22 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.95 -0.04 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.54 -0.05 25 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.36 -0.03 26 0 45 0
26FEB26 5.75 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
26FEB26 6.00 C 0.15 0.15 0.15 0.13 -0.02 27 30 141 0
26FEB26 6.25 C 0.00 0.00 0.00 0.08 0.00 29 0 418 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 0.00 28 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 263 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.85 -0.03 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.55 -0.03 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.45 -0.04 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.36 -0.04 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.27 -0.02 33 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.16 -0.05 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.08 -0.03 31 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.98 -0.04 28 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.90 -0.03 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.82 -0.03 30 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.61 -0.04 28 0 672 0
30MAR26 5.50 C 0.43 0.43 0.43 0.44 -0.03 27 4 773 -4
30MAR26 5.75 C 0.00 0.00 0.00 0.31 -0.02 28 0 194 0
30MAR26 6.00 C 0.20 0.20 0.20 0.21 -0.02 28 2 406 +2
30MAR26 6.25 C 0.00 0.00 0.00 0.14 -0.01 29 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 523 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 0.00 30 0 165 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 0.00 31 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 1.40 -0.01 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.28 -0.04 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.20 -0.03 31 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.09 -0.05 26 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.00 -0.05 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 60 0
29APR26 6.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 41 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 23 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.78 -0.04 25 0 8 0
29JUN26 4.10 C 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.59 -0.04 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.50 -0.02 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.41 -0.03 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.31 -0.04 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.23 -0.02 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.14 -0.03 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.06 -0.03 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.98 -0.03 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.90 -0.03 26 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.73 -0.03 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.58 -0.03 27 0 166 0
29JUN26 5.75 C 0.00 0.00 0.00 0.45 -0.02 27 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.35 -0.01 27 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.26 -0.02 27 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 0.00 28 0 339 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.01 28 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 0.00 28 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 28 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 28 0 150 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 28 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 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 1.59 -0.04 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.50 -0.03 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.41 -0.03 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.33 -0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.25 -0.02 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.18 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.08 -0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.01 -0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.93 -0.02 29 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.77 -0.01 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.38 -0.01 28 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.29 -0.01 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.01 28 0 18 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 -0.01 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 0.00 28 0 33 0
29SEP26 7.50 C 0.12 0.12 0.12 0.07 -0.01 28 2 67 +2
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 29 0 92 0
29SEP26 8.00 C 0.09 0.09 0.09 0.04 -0.01 28 6 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.43 -0.03 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.33 -0.04 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.26 -0.03 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.19 -0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.11 -0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.04 -0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.98 -0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.81 -0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 -0.01 29 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.45 -0.02 29 0 72 0
30DEC26 6.25 C 0.00 0.00 0.00 0.37 -0.01 29 0 144 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 -0.01 29 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 0.00 29 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 0.00 29 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 0.00 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 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 44 19,798 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.02 -0.01 28 30 453 0
29JAN26 5.50 P 0.07 0.08 0.06 0.07 0.00 28 586 969 +585
29JAN26 5.75 P 0.18 0.18 0.18 0.18 +0.02 30 10 679 +10
29JAN26 6.00 P 0.00 0.00 0.00 0.34 +0.01 29 0 600 0
29JAN26 6.25 P 0.00 0.00 0.00 0.56 +0.02 33 0 468 0
29JAN26 6.50 P 0.00 0.00 0.00 0.80 +0.03 39 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 1.06 +0.05 52 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.32 +0.06 64 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.56 +0.05 68 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.05 +0.04 76 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.30 +0.04 82 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.55 +0.04 88 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.80 +0.04 93 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.05 +0.04 99 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.06 0.00 27 0 80 0
26FEB26 5.50 P 0.12 0.13 0.12 0.13 +0.01 27 20 1,113 +20
26FEB26 5.75 P 0.00 0.00 0.00 0.25 +0.01 28 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 128 0
26FEB26 6.25 P 0.00 0.00 0.00 0.60 +0.03 30 0 140 0
26FEB26 6.50 P 0.00 0.00 0.00 0.82 +0.03 32 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 1.06 +0.04 36 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.32 +0.06 44 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.56 +0.05 47 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.81 +0.05 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.06 +0.05 56 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.31 +0.05 61 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.56 +0.05 65 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.81 +0.05 69 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.06 +0.05 73 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 28 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 31 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 31 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 30 0 150 0
30MAR26 5.00 P 0.05 0.05 0.05 0.06 0.00 29 4 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 +0.01 28 0 158 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 1,027 0
30MAR26 5.75 P 0.00 0.00 0.00 0.32 +0.02 29 0 297 0
30MAR26 6.00 P 0.00 0.00 0.00 0.47 +0.02 29 0 133 0
30MAR26 6.25 P 0.00 0.00 0.00 0.66 +0.04 31 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.86 +0.03 32 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 1.06 +0.02 30 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 1.32 +0.04 36 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.57 +0.05 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.81 +0.05 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.06 +0.02 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.31 +0.05 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.56 +0.05 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.81 +0.04 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.06 +0.05 59 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 0.00 28 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.07 0.00 29 0 3 0
29APR26 5.00 P 0.08 0.08 0.08 0.09 +0.01 29 10 50 +10
29APR26 5.25 P 0.00 0.00 0.00 0.15 0.00 28 0 15 0
29APR26 5.50 P 0.00 0.00 0.00 0.24 +0.01 28 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.68 +0.02 29 0 21 0
29APR26 6.50 P 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.10 +0.02 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.32 +0.02 32 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.57 +0.04 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.81 +0.04 37 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.06 +0.02 41 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.31 +0.05 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 27 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 28 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 0.00 28 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 0.00 28 0 124 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.01 28 0 62 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.02 29 0 96 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 +0.01 29 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.75 +0.01 29 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.94 +0.01 30 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.15 +0.02 31 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.37 +0.02 32 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.60 +0.02 34 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.83 +0.03 34 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.08 +0.02 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.33 +0.03 40 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.58 +0.04 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.83 +0.04 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.06 +0.02 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 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 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 0.00 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 0.00 27 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 0.00 27 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 +0.01 27 0 80 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 +0.01 26 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 +0.01 26 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 1.01 +0.01 26 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 +0.01 25 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.39 +0.01 24 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.60 +0.01 22 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.83 +0.03 22 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.06 +0.04 20 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.53 +0.05 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.74 +0.03 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 0.00 27 0 6 0
30DEC26 4.50 P 0.18 0.18 0.18 0.19 0.00 28 10 20 +10
30DEC26 4.60 P 0.00 0.00 0.00 0.22 0.00 28 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 0.00 28 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 0.00 27 0 13 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 0.00 27 0 91 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 0.00 27 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 +0.01 27 0 56 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 +0.01 27 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 +0.01 27 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 +0.01 26 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.26 +0.02 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.46 +0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 +0.02 25 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 +0.02 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 +0.04 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.33 +0.05 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.56 +0.05 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.79 +0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
TOTAL PUT 670 17,531 +635
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$ 89.30
29JAN26 48.00 C 0.00 0.00 0.00 42.06 +4.26 163 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 40.31 +4.17 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 39.35 +3.69 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 37.55 +4.24 142 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 34.61 +4.28 105 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 32.64 +4.94 125 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 30.08 +4.47 112 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.95 +3.49 62 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 24.56 +3.59 68 0 6 0
29JAN26 67.50 C 0.00 0.00 0.00 22.17 +3.93 68 0 9 0
29JAN26 70.00 C 15.50 15.50 15.50 19.68 +4.18 61 1 62 0
29JAN26 72.50 C 14.60 16.40 14.60 17.83 +3.58 74 31 118 -17
29JAN26 75.00 C 14.50 15.00 14.50 15.53 +3.93 69 3 250 -3
29JAN26 77.50 C 11.00 11.50 11.00 13.52 +3.04 69 6 271 -3
29JAN26 80.00 C 9.60 11.00 8.70 11.94 +3.64 73 12 218 -11
29JAN26 82.50 C 8.50 8.50 8.50 9.58 +2.56 64 2 116 -1
29JAN26 85.00 C 6.45 7.46 6.07 8.58 +2.79 71 7 246 -5
29JAN26 87.50 C 5.60 6.83 5.30 6.83 +2.09 67 83 330 -23
29JAN26 90.00 C 4.58 6.00 4.58 5.71 +1.76 68 49 297 +18
29JAN26 92.50 C 3.70 4.88 3.45 4.78 +1.64 69 14 143 0
29JAN26 95.00 C 3.00 4.27 3.00 3.91 +1.43 69 72 314 +56
29JAN26 97.50 C 2.83 3.42 2.54 3.13 +1.20 69 9 55 0
29JAN26 100.00 C 2.30 3.05 2.07 2.49 +1.00 69 106 213 +53
29JAN26 102.50 C 2.30 2.30 2.10 1.96 +0.81 69 4 88 +1
29JAN26 105.00 C 1.50 2.10 1.42 1.53 +0.66 69 37 112 +21
29JAN26 107.50 C 1.50 1.54 1.49 1.18 +0.52 69 35 97 +26
29JAN26 110.00 C 1.37 1.50 1.23 0.91 +0.42 69 9 46 0
29JAN26 112.50 C 1.11 1.11 1.11 0.69 +0.33 69 1 30 0
29JAN26 115.00 C 0.90 0.90 0.90 0.52 +0.25 68 1 44 +1
29JAN26 117.50 C 0.70 0.86 0.70 0.39 +0.19 68 6 14 +6
29JAN26 120.00 C 0.51 0.67 0.50 0.29 +0.15 68 42 162 +38
26FEB26 48.00 C 0.00 0.00 0.00 42.06 +4.09 104 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 40.68 +4.28 82 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 40.19 +4.19 103 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 37.55 +4.24 90 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 35.04 +4.55 83 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.64 +3.98 79 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 30.29 +3.87 77 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.21 +3.75 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.91 +3.15 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.89 +3.92 60 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 21.27 +3.71 67 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 18.74 +3.56 60 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 17.14 +3.04 64 0 17 0
26FEB26 77.50 C 0.00 0.00 0.00 15.09 +3.17 61 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 13.50 +3.00 62 4 95 -4
26FEB26 82.50 C 11.48 11.48 11.48 12.27 +2.88 65 3 39 -1
26FEB26 85.00 C 9.22 9.22 9.22 10.67 +2.47 63 16 1,011 0
26FEB26 87.50 C 7.91 9.50 7.80 9.50 +2.26 64 41 41 +1
26FEB26 90.00 C 7.39 8.72 6.70 8.60 +2.24 66 28 50 +2
26FEB26 92.50 C 6.46 6.97 6.46 7.55 +2.02 66 16 40 +14
26FEB26 95.00 C 0.00 0.00 0.00 6.75 +2.00 67 0 38 0
26FEB26 97.50 C 4.90 6.12 4.90 5.88 +1.82 67 19 50 0
26FEB26 100.00 C 4.42 4.42 4.42 5.10 +1.64 67 3 78 +2
26FEB26 102.50 C 0.00 0.00 0.00 4.41 +1.47 67 0 47 0
26FEB26 105.00 C 0.00 0.00 0.00 3.81 +1.32 67 0 31 0
26FEB26 107.50 C 4.00 4.00 4.00 3.28 +1.18 67 1 16 +1
30MAR26 18.50 C 0.00 0.00 0.00 70.92 +4.21 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 70.46 +3.78 126 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 70.20 +4.38 162 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 70.19 +4.49 193 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 68.44 +4.25 92 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 67.81 +4.67 158 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 66.45 +4.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 65.46 +4.25 85 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 64.69 +4.47 133 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 63.47 +4.27 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 63.04 +4.81 147 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 61.76 +4.52 125 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 61.29 +4.52 149 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 60.18 +4.48 140 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 59.26 +5.20 139 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.46 +3.90 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.54 +4.27 79 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.68 +3.88 97 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.41 +4.00 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 53.73 +3.90 94 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.74 +4.43 92 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.49 +3.62 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.72 +4.65 85 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.77 +3.71 85 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 48.34 +3.94 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.99 +4.41 91 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.89 +4.09 84 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 45.95 +4.21 84 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 45.10 +4.49 87 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.79 +4.24 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.96 +4.66 76 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.06 +3.77 78 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.96 +4.56 72 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.19 +4.19 77 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.55 +4.24 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.04 +4.55 61 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 33.16 +4.32 70 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.29 +3.78 57 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 27.70 +2.83 50 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 25.68 +3.40 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.24 +4.14 62 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 21.86 +3.35 57 0 66 0
30MAR26 72.50 C 19.80 20.20 19.80 20.20 +3.03 59 2 59 -1
30MAR26 75.00 C 0.00 0.00 0.00 18.45 +3.10 59 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 16.88 +3.12 60 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 15.50 +3.07 61 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 14.03 +2.63 61 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 12.75 +2.40 61 0 31 0
30MAR26 87.50 C 11.42 11.42 11.42 11.72 +2.32 63 15 92 +15
30MAR26 90.00 C 9.00 10.39 9.00 10.72 +2.16 64 3 20 +1
30MAR26 92.50 C 8.10 8.10 8.10 9.81 +2.15 64 1 39 0
30MAR26 95.00 C 8.00 8.00 8.00 9.00 +2.17 65 1 28 0
30MAR26 97.50 C 0.00 0.00 0.00 8.15 +2.07 65 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 7.33 +1.93 65 0 48 0
30MAR26 102.50 C 5.87 5.87 5.87 6.57 +1.78 65 12 103 +12
30MAR26 105.00 C 5.90 5.90 5.90 5.89 +1.65 65 1 96 +1
30MAR26 107.50 C 0.00 0.00 0.00 5.27 +1.52 65 0 3 0
30MAR26 110.00 C 5.20 5.20 5.20 4.71 +1.40 65 1 30 +1
30MAR26 112.50 C 0.00 0.00 0.00 4.21 +1.29 65 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.75 +1.18 65 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 3.34 +1.07 65 0 2 0
30MAR26 120.00 C 0.00 0.00 0.00 2.97 +0.98 65 0 37 0
29APR26 52.50 C 0.00 0.00 0.00 37.79 +3.39 60 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 36.06 +4.57 69 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.96 +4.58 69 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.32 +4.70 62 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.50 +4.31 64 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.56 +3.40 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.86 +3.66 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.00 +3.47 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.02 +4.00 63 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.77 +3.24 59 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.78 +3.62 62 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 16.89 +2.97 60 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 15.57 +2.67 60 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 14.34 +2.40 60 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 13.41 +2.40 62 100 130 +100
29APR26 90.00 C 11.94 11.94 11.94 12.43 +2.26 63 101 104 +101
29APR26 92.50 C 0.00 0.00 0.00 11.54 +2.26 63 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 10.73 +2.30 64 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 9.89 +2.24 64 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 9.05 +2.12 64 0 6 0
29APR26 102.50 C 0.00 0.00 0.00 8.27 +1.99 64 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 7.55 +1.87 64 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 6.89 +1.76 64 0 10 0
29JUN26 21.00 C 68.00 68.00 68.00 69.21 +5.02 124 1 0 -1
29JUN26 22.00 C 0.00 0.00 0.00 67.81 +4.18 99 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 67.00 +4.59 106 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 66.09 +4.14 107 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 64.90 +4.40 94 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 64.19 +4.52 103 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 63.21 +4.34 101 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 62.05 +4.12 91 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 61.29 +4.40 97 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 60.18 +4.23 90 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 59.26 +4.08 90 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 58.13 +4.26 82 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 57.35 +4.27 87 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 55.89 +4.09 65 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 55.31 +4.68 80 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 54.12 +3.90 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 53.50 +4.54 80 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 52.15 +3.82 67 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 51.26 +4.07 69 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 50.97 +4.83 82 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 49.54 +4.72 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 48.73 +4.19 73 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 47.58 +3.76 68 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 46.92 +4.21 72 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 45.36 +3.47 59 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.67 +4.17 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.45 +4.74 74 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.12 +3.82 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.20 +3.80 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.28 +3.78 65 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.98 +4.58 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.03 +4.44 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 35.07 +3.87 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.77 +3.59 61 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.62 +3.46 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.78 +3.94 59 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 27.71 +4.23 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.40 +3.52 59 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 24.22 +3.88 61 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 22.69 +3.70 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.01 +2.89 60 0 20 0
29JUN26 80.00 C 19.83 19.83 19.83 20.26 +3.34 63 5 10 -5
29JUN26 82.50 C 0.00 0.00 0.00 19.05 +3.48 63 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 17.69 +2.92 62 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 16.83 +2.96 63 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 15.47 +2.44 62 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 14.59 +2.34 63 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 13.78 +2.40 63 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 13.01 +2.44 64 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 12.15 +2.34 64 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 11.34 +2.23 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.59 +2.14 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 9.88 +2.04 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 9.22 +1.95 63 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.60 +1.86 63 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.02 +1.77 63 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 7.48 +1.68 63 0 0 0
29JUN26 120.00 C 7.50 7.50 7.50 6.97 +1.60 63 1 20 +1
29SEP26 37.00 C 0.00 0.00 0.00 54.05 +4.36 70 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 53.02 +4.10 67 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 52.14 +4.18 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.22 +4.14 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.50 +4.45 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.54 +4.34 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.67 +3.99 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.50 +4.21 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.94 +4.25 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 45.99 +4.39 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 45.16 +4.37 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.41 +4.37 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.40 +4.16 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.47 +4.14 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.48 +4.22 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.63 +4.07 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.71 +4.17 60 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 34.93 +3.64 60 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 33.14 +4.09 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 31.37 +3.68 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.20 +3.95 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.89 +3.85 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.21 +3.82 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 25.71 +3.28 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.43 +3.32 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 23.29 +3.42 61 0 20 0
29SEP26 82.50 C 0.00 0.00 0.00 22.09 +2.81 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 21.09 +2.96 61 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 20.45 +3.02 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.17 +2.56 62 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 18.37 +2.52 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.58 +2.44 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 16.83 +2.49 63 0 0 0
29SEP26 100.00 C 14.60 14.60 14.60 16.03 +2.46 63 3 10 0
29SEP26 102.50 C 0.00 0.00 0.00 15.22 +2.38 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 14.45 +2.30 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 13.72 +2.23 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 13.02 +2.14 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 12.37 +2.08 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.74 +2.00 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.15 +1.93 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 10.59 +1.86 63 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 45.12 +4.09 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.33 +4.05 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.54 +4.05 58 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.69 +3.92 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.77 +3.56 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.13 +3.73 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.56 +3.80 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.93 +3.75 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.44 +3.85 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.94 +3.51 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.62 +3.65 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.17 +3.23 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.24 +3.31 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.04 +3.31 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.99 +3.29 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.81 +3.06 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.81 +2.93 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.92 +2.97 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.94 +2.59 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.23 +2.49 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.64 +2.75 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.90 +2.82 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.21 +2.90 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.41 +2.84 63 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 17.64 +2.77 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 16.90 +2.69 63 0 0 0
TOTAL CALL 908 7,845 +397
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
29JAN26 55.00 P 0.16 0.16 0.16 0.01 -0.01 71 1 37 -1
29JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.03 70 0 109 0
29JAN26 60.00 P 0.13 0.19 0.10 0.04 -0.05 69 6 110 -4
29JAN26 62.50 P 0.17 0.17 0.17 0.08 -0.09 69 8 171 -3
29JAN26 65.00 P 0.28 0.28 0.21 0.15 -0.15 69 6 192 -6
29JAN26 67.50 P 0.30 0.32 0.28 0.26 -0.23 68 11 174 0
29JAN26 70.00 P 0.55 0.56 0.40 0.41 -0.37 67 28 894 +5
29JAN26 72.50 P 0.85 0.85 0.60 0.66 -0.53 67 12 122 -2
29JAN26 75.00 P 1.30 1.30 0.88 1.01 -0.72 67 83 188 +54
29JAN26 77.50 P 1.91 1.91 1.41 1.49 -0.93 67 24 197 +13
29JAN26 80.00 P 2.68 2.75 1.90 2.10 -1.17 67 120 490 +45
29JAN26 82.50 P 3.60 3.73 2.70 2.86 -1.50 67 45 140 +21
29JAN26 85.00 P 4.70 4.94 3.74 3.78 -1.93 67 36 73 +13
29JAN26 87.50 P 6.30 6.30 4.88 4.87 -2.33 66 37 260 +27
29JAN26 90.00 P 6.87 6.87 6.87 6.33 -2.57 68 1 227 +1
29JAN26 92.50 P 0.00 0.00 0.00 7.88 -2.63 70 0 33 0
29JAN26 95.00 P 0.00 0.00 0.00 9.27 -3.31 67 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 11.19 -3.40 69 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 12.78 -3.21 65 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.15 -3.83 71 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.41 -3.86 74 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.79 -2.85 78 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.49 -4.44 69 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.94 -3.74 73 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.03 -4.38 66 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.20 -5.12 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.81 -4.33 65 0 0 0
26FEB26 48.00 P 0.12 0.12 0.12 0.03 -0.01 67 5 45 +5
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.02 67 0 29 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 -0.02 66 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.09 -0.04 66 0 27 0
26FEB26 55.00 P 0.00 0.00 0.00 0.15 -0.06 66 0 47 0
26FEB26 57.50 P 0.00 0.00 0.00 0.24 -0.11 66 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.38 -0.16 66 3 60 +3
26FEB26 62.50 P 0.65 0.65 0.53 0.55 -0.21 65 5 143 -1
26FEB26 65.00 P 0.90 0.90 0.90 0.80 -0.29 65 1 155 -1
26FEB26 67.50 P 0.00 0.00 0.00 1.12 -0.39 65 0 51 0
26FEB26 70.00 P 1.43 1.43 1.43 1.52 -0.50 65 1 22 +1
26FEB26 72.50 P 1.87 2.02 1.80 2.03 -0.65 65 8 51 0
26FEB26 75.00 P 3.05 3.05 2.49 2.65 -0.78 65 5 20 -2
26FEB26 77.50 P 3.39 3.39 3.39 3.35 -0.94 65 1 35 -1
26FEB26 80.00 P 4.75 4.75 4.10 4.19 -1.13 65 6 54 +1
26FEB26 82.50 P 0.00 0.00 0.00 5.14 -1.44 64 0 14 0
26FEB26 85.00 P 6.10 6.10 6.10 6.17 -1.81 64 2 33 +1
26FEB26 87.50 P 8.50 8.50 7.71 7.41 -2.11 64 15 57 +13
26FEB26 90.00 P 9.10 9.10 9.10 8.88 -2.30 65 1 1 +1
26FEB26 92.50 P 0.00 0.00 0.00 10.46 -2.41 66 2 9 0
26FEB26 95.00 P 0.00 0.00 0.00 12.22 -2.44 68 0 15 0
26FEB26 97.50 P 0.00 0.00 0.00 13.92 -2.61 68 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.78 -2.74 69 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.21 -3.35 66 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.59 -3.11 70 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.44 -3.08 69 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.02 64 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.01 65 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.03 64 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 -0.03 64 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 -0.04 64 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 -0.05 65 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.18 -0.05 64 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.22 -0.06 64 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.34 -0.09 64 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.49 -0.15 64 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.71 -0.15 64 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.94 -0.24 64 0 206 0
30MAR26 62.50 P 0.00 0.00 0.00 1.26 -0.32 63 0 124 0
30MAR26 65.00 P 1.50 1.50 1.50 1.66 -0.42 63 2 106 -2
30MAR26 67.50 P 0.00 0.00 0.00 2.15 -0.49 63 0 57 0
30MAR26 70.00 P 2.52 2.60 2.52 2.69 -0.64 63 25 244 +18
30MAR26 72.50 P 3.47 3.47 3.47 3.38 -0.73 63 10 188 +10
30MAR26 75.00 P 0.00 0.00 0.00 4.11 -0.86 63 0 41 0
30MAR26 77.50 P 4.74 4.74 4.74 4.97 -1.01 63 2 54 -2
30MAR26 80.00 P 5.65 5.65 5.65 5.91 -1.13 63 2 66 +1
30MAR26 82.50 P 0.00 0.00 0.00 6.96 -1.39 63 0 4 0
30MAR26 85.00 P 8.04 8.04 8.04 8.12 -1.67 63 1 17 +1
30MAR26 87.50 P 0.00 0.00 0.00 9.53 -1.81 63 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 11.01 -1.98 64 0 15 0
30MAR26 92.50 P 13.60 13.60 13.60 12.60 -2.13 65 7 22 +6
30MAR26 95.00 P 0.00 0.00 0.00 14.29 -1.76 66 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.04 -2.30 67 0 25 0
30MAR26 100.00 P 0.00 0.00 0.00 17.75 -2.40 67 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 19.59 -2.31 68 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.01 -2.66 65 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.18 -3.10 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.45 -2.99 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.50 -3.13 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.08 -3.62 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.26 -3.87 67 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.57 -3.86 68 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.64 -0.12 63 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.87 -0.20 63 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 1.18 -0.21 63 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 1.51 -0.29 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.98 -0.34 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 2.52 -0.37 63 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 3.00 -0.59 62 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 3.70 -0.64 62 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 4.42 -0.80 62 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 5.29 -0.87 62 0 16 0
29APR26 77.50 P 0.00 0.00 0.00 6.17 -1.04 62 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 7.23 -1.09 62 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.29 -1.39 61 0 145 0
29APR26 85.00 P 0.00 0.00 0.00 9.58 -1.56 62 0 130 0
29APR26 87.50 P 0.00 0.00 0.00 10.96 -1.75 62 100 100 +100
29APR26 90.00 P 0.00 0.00 0.00 12.48 -1.88 63 100 100 +100
29APR26 92.50 P 0.00 0.00 0.00 14.08 -2.02 64 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 15.76 -2.17 65 0 30 0
29APR26 97.50 P 0.00 0.00 0.00 17.52 -1.87 65 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.29 -2.19 66 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.89 -2.58 65 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.92 -2.50 66 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.32 -3.16 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 62 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 63 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.02 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 -0.02 62 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 -0.02 62 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 -0.03 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 -0.04 62 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 -0.04 62 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.28 -0.05 62 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.32 -0.07 62 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.39 -0.06 62 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.45 -0.07 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.51 -0.09 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.58 -0.12 62 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.68 -0.11 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.77 -0.11 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.86 -0.15 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.96 -0.18 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.09 -0.16 62 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 1.42 -0.19 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.78 -0.26 62 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 2.21 -0.35 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.75 -0.38 61 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 3.32 -0.50 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 4.00 -0.54 61 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.73 -0.65 61 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 5.54 -0.74 61 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 6.44 -0.79 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.35 -0.97 61 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.43 -0.98 61 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 9.52 -1.18 61 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 10.68 -1.42 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.05 -1.54 61 0 2 0
29JUN26 87.50 P 13.65 13.65 13.56 13.49 -1.67 61 2 2 +1
29JUN26 90.00 P 0.00 0.00 0.00 15.02 -1.79 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.62 -1.90 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.29 -2.18 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.03 -1.91 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.96 -1.96 65 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.35 -2.29 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.48 -2.31 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.34 -2.21 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.07 -2.45 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.21 -2.36 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.15 -2.71 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.20 -2.75 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.29 -2.79 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.54 -0.08 62 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.61 -0.10 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.70 -0.11 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.80 -0.11 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.90 -0.12 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.00 -0.16 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.15 -0.14 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.26 -0.17 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.40 -0.17 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.54 -0.21 62 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.68 -0.25 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.85 -0.27 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 2.04 -0.27 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.23 -0.19 62 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 2.62 -0.38 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.22 -0.38 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.81 -0.49 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.52 -0.53 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 5.28 -0.57 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.05 -0.73 61 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 6.98 -0.74 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.92 -0.82 61 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 8.89 -0.97 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.01 -0.98 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 11.14 -1.05 60 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 12.29 -1.23 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 13.64 -1.34 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.07 -1.43 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.55 -1.54 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.11 -1.64 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.73 -1.73 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.41 -1.85 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.14 -1.98 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.84 -2.10 63 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 26.80 -2.13 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.52 -2.21 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.35 -2.31 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.29 -2.36 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.25 -2.39 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.22 -2.39 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.19 -2.45 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.16 -2.59 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.75 -0.20 61 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.98 -0.22 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.22 -0.22 61 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 3.84 -0.22 61 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 4.49 -0.33 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.27 -0.33 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.05 -0.37 60 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 6.89 -0.49 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.85 -0.49 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.82 -0.52 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.80 -0.69 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.95 -0.68 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.10 -0.79 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.26 -0.98 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.53 -1.13 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.93 -1.21 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.38 -1.30 60 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 18.90 -1.44 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.48 -1.47 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.11 -1.55 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.79 -1.74 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.52 -1.80 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.35 -1.83 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.18 -1.87 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.02 -1.89 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.79 -1.95 63 0 0 0
TOTAL PUT 724 7,978 +416
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 153.80
29JAN26 95.00 C 0.00 0.00 0.00 58.97 -0.21 59 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.47 -0.21 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.98 -0.20 55 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.48 -0.21 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.99 -0.20 50 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.49 -0.21 39 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.99 -0.21 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.50 -0.21 38 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.00 -0.21 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.51 -0.21 35 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.01 -0.21 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.52 -0.21 31 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.02 -0.21 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.52 -0.22 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.03 -0.21 20 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.53 -0.21 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.04 -0.21 17 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.54 -0.21 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.05 -0.21 13 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.55 -0.21 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 9.06 -0.21 9 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.56 -0.21 0 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 4.19 -0.21 8 0 49 0
29JAN26 152.50 C 0.00 0.00 0.00 1.67 -0.18 3 0 362 0
29JAN26 155.00 C 0.00 0.00 0.00 0.15 0.00 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 4 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 9 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 11 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 19 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.32 -0.21 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.83 -0.21 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.34 -0.21 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.85 -0.21 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.36 -0.21 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.87 -0.21 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.38 -0.21 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.89 -0.21 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.55 -0.13 5 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.15 0.00 3 0 40 0
26FEB26 155.00 C 0.00 0.00 0.00 0.63 +0.27 3 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.09 +0.08 3 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 10 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 14 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.62 -0.21 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.13 -0.21 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.65 -0.20 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.16 -0.20 50 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.67 -0.20 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.18 -0.20 40 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.69 -0.21 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.20 -0.21 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.71 -0.21 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.22 -0.21 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.74 -0.20 37 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.25 -0.20 34 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.76 -0.20 31 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.27 -0.20 28 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.78 -0.21 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.29 -0.21 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.80 -0.21 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.31 -0.21 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.82 -0.21 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.34 -0.20 21 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.85 -0.20 19 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.36 -0.21 17 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.87 -0.21 14 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.38 -0.21 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.89 -0.21 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.40 -0.21 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.91 -0.21 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.43 -0.20 9 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.94 -0.20 7 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.45 -0.21 5 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.96 -0.21 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.61 -0.11 5 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.16 0.00 3 0 20 0
30MAR26 155.00 C 0.00 0.00 0.00 0.63 +0.27 3 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 +0.08 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 8 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 24.38 -0.21 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.89 -0.21 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.41 -0.20 11 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.92 -0.20 10 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.43 -0.20 8 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.94 -0.20 6 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.45 -0.21 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.96 -0.21 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.63 -0.09 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.24 +0.01 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.71 +0.27 3 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.12 +0.10 3 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 6 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 66.69 -0.21 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.20 -0.21 32 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.71 -0.21 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.22 -0.21 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.74 -0.20 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.25 -0.20 30 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.76 -0.20 28 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.27 -0.20 26 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.78 -0.21 24 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.29 -0.21 22 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.80 -0.21 20 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.31 -0.21 16 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.82 -0.21 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.34 -0.20 18 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.85 -0.20 17 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.36 -0.21 15 0 12 -4
29JUN26 127.50 C 0.00 0.00 0.00 26.87 -0.21 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.38 -0.21 12 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.89 -0.21 11 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.41 -0.20 11 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.92 -0.20 10 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.43 -0.20 8 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.94 -0.20 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.45 -0.21 5 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.96 -0.21 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.63 -0.09 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.32 +0.09 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.87 +0.39 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.25 +0.21 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 +0.05 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.20 -0.21 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.71 -0.21 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.22 -0.21 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.74 -0.20 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.25 -0.20 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.76 -0.20 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.27 -0.20 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.78 -0.21 19 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.29 -0.21 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.80 -0.21 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.31 -0.21 0 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.82 -0.21 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.34 -0.20 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.85 -0.20 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.36 -0.21 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.87 -0.21 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.38 -0.21 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.89 -0.21 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.41 -0.20 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.92 -0.20 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.43 -0.20 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.94 -0.20 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.45 -0.21 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.97 -0.20 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.63 -0.09 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.70 +0.38 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.42 +0.63 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.67 +0.47 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.27 +0.24 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.10 +0.09 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 +0.02 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 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 24.38 -0.21 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.89 -0.21 8 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.41 -0.20 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.92 -0.20 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.43 -0.20 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.97 -0.18 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.62 -0.11 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.37 +0.05 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.33 +0.32 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.58 +0.61 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.21 +0.76 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.25 +0.70 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.63 +0.47 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.29 +0.26 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.12 +0.11 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 +0.03 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 3,756 -4
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 39 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 31 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 18 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 15 0 353 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 12 0 1,333 0
29JAN26 145.00 P 0.80 0.80 0.65 0.01 0.00 10 22 1,291 +18
29JAN26 147.50 P 0.60 0.60 0.50 0.01 0.00 7 98 1,405 0
29JAN26 150.00 P 0.80 0.90 0.60 0.01 0.00 5 259 1,751 +71
29JAN26 152.50 P 1.00 1.00 0.65 0.06 +0.04 3 102 157 +78
29JAN26 155.00 P 0.00 0.00 0.00 1.21 +0.21 3 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.20 +0.20 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.70 +0.20 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.20 +0.20 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.70 +0.20 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.20 +0.20 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.70 +0.20 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.20 +0.20 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.70 +0.20 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 0.02 +0.01 3 0 102 0
26FEB26 152.50 P 0.00 0.00 0.00 0.26 +0.23 3 0 126 0
26FEB26 155.00 P 0.00 0.00 0.00 1.37 +0.37 3 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.20 +0.20 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.70 +0.20 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.20 +0.20 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.70 +0.20 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.20 +0.20 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.70 +0.20 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.20 +0.20 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.70 +0.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 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 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.06 +0.05 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.48 +0.45 3 0 22 0
30MAR26 152.50 P 1.15 1.15 1.15 1.78 +0.56 3 10 134 +5
30MAR26 155.00 P 0.00 0.00 0.00 3.93 +0.37 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.37 +0.21 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.86 +0.21 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.35 +0.21 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.84 +0.21 7 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.33 +0.21 8 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.81 +0.21 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.30 +0.21 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.79 +0.21 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 26.28 +0.21 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 0.02 +0.01 3 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.16 +0.15 3 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.68 +0.45 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.96 +0.54 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.98 +0.30 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 6.37 +0.21 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 8.86 +0.21 4 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 11.35 +0.21 6 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 13.84 +0.21 7 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 16.33 +0.21 8 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 18.81 +0.21 8 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 21.30 +0.21 9 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 23.79 +0.21 10 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 26.28 +0.21 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 4 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.05 +0.04 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.24 +0.22 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.81 +0.54 3 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 2.05 +0.60 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.01 +0.33 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.38 +0.22 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.86 +0.21 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.35 +0.21 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.84 +0.21 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.33 +0.21 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.81 +0.21 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.30 +0.21 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.79 +0.21 9 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 26.28 +0.21 10 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 18 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 17 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 16 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 15 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.02 +0.01 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.10 +0.09 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.33 +0.29 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.93 +0.62 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.14 +0.68 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.04 +0.36 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.38 +0.22 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.86 +0.21 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.35 +0.21 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.84 +0.21 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.33 +0.21 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.81 +0.21 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.30 +0.21 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.79 +0.21 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 26.28 +0.21 11 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.04 +0.03 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.14 +0.13 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.40 +0.35 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.01 +0.68 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.20 +0.72 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.07 +0.39 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.39 +0.23 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.86 +0.21 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.35 +0.21 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.84 +0.21 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.33 +0.21 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.81 +0.21 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.30 +0.21 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.79 +0.21 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 26.28 +0.21 9 0 0 0
TOTAL PUT 491 10,542 +172
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$ 89.05
29JAN26 52.50 C 0.00 0.00 0.00 37.01 +4.91 125 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 34.62 +5.02 122 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 31.81 +4.01 92 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.78 +5.16 110 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.34 +4.54 103 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.70 +5.03 88 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.26 +4.49 82 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.82 +4.73 75 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 16.83 +3.83 48 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.12 +3.57 0 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 11.87 +3.34 36 0 34 0
29JAN26 80.00 C 10.50 10.50 10.50 10.45 +3.76 53 1 26 -1
29JAN26 82.50 C 0.00 0.00 0.00 8.22 +3.00 47 0 49 0
29JAN26 85.00 C 4.30 6.80 3.89 6.52 +2.44 47 60 119 -28
29JAN26 87.50 C 3.30 5.35 3.10 5.17 +2.10 49 98 77 +6
29JAN26 90.00 C 2.34 4.08 2.34 3.93 +1.82 49 33 244 +20
29JAN26 92.50 C 2.09 3.13 2.09 2.90 +1.33 48 45 97 -34
29JAN26 95.00 C 1.30 2.28 1.02 2.09 +1.02 48 67 79 +16
29JAN26 97.50 C 0.99 1.72 0.99 1.47 +0.74 48 32 144 +14
29JAN26 100.00 C 1.10 1.16 1.10 1.01 +0.52 48 19 75 +19
29JAN26 102.50 C 0.00 0.00 0.00 0.68 +0.37 48 0 55 0
29JAN26 105.00 C 0.37 0.37 0.37 0.44 +0.24 48 3 55 +3
29JAN26 107.50 C 0.00 0.00 0.00 0.29 +0.16 48 0 41 0
29JAN26 110.00 C 0.00 0.00 0.00 0.18 +0.10 48 0 8 0
29JAN26 112.50 C 0.00 0.00 0.00 0.11 +0.06 48 0 1 0
29JAN26 115.00 C 0.04 0.04 0.04 0.07 +0.04 48 1 120 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 37.65 +4.63 101 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 35.31 +4.66 97 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.51 +4.40 82 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 30.22 +5.35 81 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.60 +4.45 71 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.70 +3.95 55 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.81 +4.38 62 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.04 +3.82 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.17 +4.04 55 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.03 +4.10 53 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 13.36 +3.14 45 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 11.82 +3.30 48 0 29 0
26FEB26 82.50 C 7.31 10.00 7.31 10.39 +3.25 50 11 139 +5
26FEB26 85.00 C 6.19 7.20 6.19 8.54 +2.64 47 20 51 -10
26FEB26 87.50 C 6.46 7.29 6.46 7.26 +2.40 48 8 11 -7
26FEB26 90.00 C 5.34 5.64 5.34 6.08 +2.09 48 20 28 +10
26FEB26 92.50 C 0.00 0.00 0.00 5.07 +1.83 48 0 71 0
26FEB26 95.00 C 3.15 3.56 3.15 4.19 +1.64 48 3 58 0
26FEB26 97.50 C 2.78 2.78 2.78 3.40 +1.36 48 1 21 +1
26FEB26 100.00 C 1.87 1.87 1.87 2.74 +1.14 48 1 44 +1
26FEB26 102.50 C 0.00 0.00 0.00 2.19 +0.95 48 0 19 0
26FEB26 105.00 C 0.00 0.00 0.00 1.73 +0.77 48 0 60 0
26FEB26 107.50 C 0.00 0.00 0.00 1.36 +0.63 48 0 16 0
26FEB26 110.00 C 0.97 1.05 0.97 1.07 +0.51 48 2 40 0
26FEB26 112.50 C 0.00 0.00 0.00 0.83 +0.41 48 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.64 +0.32 48 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.49 +0.26 48 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 59.25 +3.69 72 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.59 +4.00 119 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.70 +3.88 121 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.20 +4.48 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 56.18 +5.02 133 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.28 +4.45 53 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 53.29 +4.47 61 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.74 +3.93 106 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 52.08 +4.38 115 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.15 +4.39 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 50.14 +4.98 110 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.32 +4.54 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.41 +4.77 70 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 47.40 +4.77 108 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.40 +4.56 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.22 +3.42 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.43 +3.44 62 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.89 +5.06 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.28 +3.46 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.31 +3.42 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 39.21 +3.38 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 37.65 +4.30 76 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.31 +4.42 73 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.77 +4.23 67 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.22 +4.04 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.07 +4.92 61 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.78 +4.11 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.59 +4.03 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.58 +4.97 57 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 19.53 +3.86 55 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.70 +2.79 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.13 +3.18 48 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 14.07 +3.56 53 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 12.49 +3.35 52 0 60 0
30MAR26 85.00 C 9.44 9.44 9.44 10.71 +2.61 50 15 32 +15
30MAR26 87.50 C 8.27 8.27 8.27 9.50 +2.45 50 15 17 +15
30MAR26 90.00 C 7.49 8.05 7.49 8.39 +2.27 50 17 49 +15
30MAR26 92.50 C 6.88 6.88 6.88 7.34 +2.07 50 15 20 +13
30MAR26 95.00 C 0.00 0.00 0.00 6.46 +1.95 51 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 5.60 +1.76 51 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.84 +1.58 51 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 4.16 +1.40 50 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 3.57 +1.24 50 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 3.05 +1.10 50 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 2.60 +1.01 50 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 2.21 +0.88 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.82 +0.71 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.54 +0.62 50 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.30 +0.54 50 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 1.09 +0.46 50 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.92 +0.40 50 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.77 +0.34 50 0 44 0
30MAR26 130.00 C 0.95 0.95 0.95 0.64 +0.28 50 1 17 0
29APR26 52.50 C 0.00 0.00 0.00 37.65 +4.18 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 35.31 +4.42 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.50 +4.96 66 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.16 +4.98 63 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.87 +5.25 60 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.78 +3.29 48 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.24 +3.75 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.54 +3.93 55 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.62 +3.79 54 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.94 +3.51 48 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.07 +3.89 53 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.41 +3.51 52 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 13.97 +3.34 52 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 12.18 +2.65 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 11.04 +2.53 50 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 9.95 +2.40 51 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 8.93 +2.23 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 7.97 +2.07 51 0 5 0
29APR26 97.50 C 0.00 0.00 0.00 7.16 +1.98 51 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 6.35 +1.81 51 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 5.62 +1.65 51 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 4.97 +1.51 51 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 4.38 - 51 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 44.05 +4.06 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.14 +4.17 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.08 +5.00 70 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.11 +3.80 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.54 +4.30 58 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 37.94 +3.89 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.47 +4.13 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.31 +4.52 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.82 +4.27 55 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 30.13 +4.02 57 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.56 +3.46 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 26.29 +4.60 55 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 24.42 +4.48 55 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 22.38 +3.33 52 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.51 +3.28 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 18.48 +2.52 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 17.85 +3.21 52 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 16.47 +3.15 52 0 6 0
29JUN26 85.00 C 0.00 0.00 0.00 15.25 +3.08 52 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 13.95 +2.89 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.70 +2.52 51 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 11.66 +2.41 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 10.75 +2.23 51 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 9.89 +2.15 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 9.07 +2.04 51 0 22 0
29JUN26 102.50 C 7.56 7.56 7.56 8.29 +1.91 51 1 31 +1
29JUN26 105.00 C 0.00 0.00 0.00 7.56 +1.84 51 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 6.90 +1.66 51 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 6.29 +1.55 51 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 5.73 +1.44 51 0 4 0
29JUN26 115.00 C 0.00 0.00 0.00 5.22 +1.34 51 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 4.75 +1.25 51 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 4.32 +1.16 51 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.93 +1.07 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.46 +0.96 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 3.15 +0.89 50 0 3 0
29JUN26 130.00 C 3.30 3.30 3.30 2.86 +0.82 50 1 10 +1
29SEP26 52.50 C 0.00 0.00 0.00 39.85 +4.28 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.07 +4.42 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.13 +4.49 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.30 +4.61 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.40 +4.51 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.32 +4.09 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.69 +4.80 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.36 +3.42 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.15 +3.59 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.76 +4.24 53 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 22.64 +3.64 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.38 +2.84 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.05 +3.04 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.13 +2.76 51 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.99 +2.63 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.56 +3.14 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.13 +2.59 52 0 0 0
29SEP26 95.00 C 13.58 13.58 13.58 14.20 +2.47 52 5 5 +5
29SEP26 97.50 C 0.00 0.00 0.00 13.33 +2.39 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.52 +2.33 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 11.77 +2.29 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 11.06 +2.24 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 10.40 +2.19 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.82 +2.18 53 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 9.19 +2.09 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.60 +2.00 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 8.05 +1.91 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.53 +1.82 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 7.04 +1.73 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 6.59 +1.65 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 6.16 +1.57 52 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 5.60 +1.33 52 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 41.27 +4.59 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.05 +3.92 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.16 +4.13 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.32 +4.13 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.58 +3.95 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.28 +4.20 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.63 +4.09 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.21 +4.12 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.64 +3.86 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.42 +4.04 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.69 +3.56 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.48 +3.65 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.13 +3.20 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.18 +3.30 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.12 +3.19 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.15 +3.06 53 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 17.95 +2.69 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.06 +2.66 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.19 +2.60 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.38 +2.56 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.61 +2.52 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.88 +2.47 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 13.14 +2.38 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.45 +2.30 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 11.79 +2.21 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.17 +2.13 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.58 +2.05 52 0 100 0
TOTAL CALL 495 4,566 +80
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 29 0
29JAN26 65.00 P 0.10 0.10 0.10 0.01 -0.05 48 1 58 -1
29JAN26 67.50 P 0.12 0.12 0.12 0.03 -0.10 48 10 100 +10
29JAN26 70.00 P 0.20 0.20 0.17 0.07 -0.20 48 7 134 -6
29JAN26 72.50 P 0.38 0.38 0.25 0.15 -0.32 48 5 314 -4
29JAN26 75.00 P 0.65 0.65 0.42 0.31 -0.52 48 8 132 -2
29JAN26 77.50 P 0.88 0.90 0.60 0.57 -0.80 48 18 183 -14
29JAN26 80.00 P 1.73 1.86 0.92 0.93 -1.16 47 35 1,163 -13
29JAN26 82.50 P 2.66 2.84 1.52 1.49 -1.55 47 17 170 -5
29JAN26 85.00 P 4.02 4.02 2.31 2.27 -2.09 47 18 141 +7
29JAN26 87.50 P 5.00 5.00 4.03 3.32 -2.41 47 22 98 +10
29JAN26 90.00 P 5.38 5.38 4.51 4.51 -2.87 46 15 48 +10
29JAN26 92.50 P 6.09 6.09 6.09 6.11 -3.20 47 15 45 +15
29JAN26 95.00 P 0.00 0.00 0.00 7.83 -3.58 47 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.02 -3.37 52 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 12.14 -3.71 53 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.55 -4.64 35 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.25 -4.84 47 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.17 -3.87 63 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.03 -4.95 48 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.92 -4.31 67 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.38 -4.12 70 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.45 -4.55 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.95 -4.55 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 33.45 -4.55 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 35.95 -4.55 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 38.45 -4.55 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 40.95 -5.05 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.06 -0.06 48 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.11 -0.12 48 0 33 0
26FEB26 65.00 P 0.39 0.39 0.39 0.19 -0.20 47 1 35 -1
26FEB26 67.50 P 0.00 0.00 0.00 0.33 -0.31 47 0 60 0
26FEB26 70.00 P 0.70 0.70 0.64 0.54 -0.45 48 5 32 0
26FEB26 72.50 P 0.95 0.95 0.95 0.84 -0.55 48 1 140 -1
26FEB26 75.00 P 1.68 1.68 1.20 1.21 -0.79 47 12 58 -2
26FEB26 77.50 P 2.03 2.07 1.84 1.68 -1.03 47 22 228 +2
26FEB26 80.00 P 3.30 3.30 2.31 2.32 -1.43 47 32 112 +8
26FEB26 82.50 P 0.00 0.00 0.00 3.15 -1.62 47 0 17 0
26FEB26 85.00 P 0.00 0.00 0.00 4.14 -1.93 47 0 27 0
26FEB26 87.50 P 6.16 6.17 6.16 5.25 -2.22 47 2 203 0
26FEB26 90.00 P 8.69 8.69 8.53 6.56 -2.51 47 30 32 +29
26FEB26 92.50 P 0.00 0.00 0.00 8.09 -3.07 47 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 9.73 -2.81 48 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 11.59 -2.69 49 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.68 -2.67 51 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.69 -2.81 51 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.75 -3.34 52 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.04 -3.40 54 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.33 -3.85 56 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.39 -3.84 54 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.73 -3.86 55 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.44 -3.60 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 -0.05 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 -0.09 50 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.21 -0.13 50 0 22 0
30MAR26 60.00 P 0.55 0.55 0.52 0.34 -0.19 50 2 14 -1
30MAR26 62.50 P 0.00 0.00 0.00 0.52 -0.28 50 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.76 -0.39 50 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 1.05 -0.54 50 0 13 0
30MAR26 70.00 P 1.71 1.71 1.71 1.48 -0.62 50 1 111 0
30MAR26 72.50 P 0.00 0.00 0.00 1.93 -0.78 50 0 113 0
30MAR26 75.00 P 0.00 0.00 0.00 2.48 -0.98 49 0 617 0
30MAR26 77.50 P 3.60 3.60 3.60 3.20 -1.15 49 1 112 -1
30MAR26 80.00 P 4.55 4.55 4.55 3.99 -1.38 49 2 77 +2
30MAR26 82.50 P 0.00 0.00 0.00 4.93 -1.60 49 0 192 0
30MAR26 85.00 P 5.95 5.95 5.95 6.00 -1.84 49 1 523 +1
30MAR26 87.50 P 8.98 8.98 8.98 7.19 -2.06 49 15 90 +15
30MAR26 90.00 P 8.99 8.99 8.99 8.55 -2.35 49 15 519 -15
30MAR26 92.50 P 12.21 12.21 10.50 10.02 -2.57 49 45 45 +45
30MAR26 95.00 P 12.80 12.80 12.80 11.61 -2.63 49 15 60 +15
30MAR26 97.50 P 0.00 0.00 0.00 13.31 -2.85 50 0 45 0
30MAR26 100.00 P 0.00 0.00 0.00 15.31 -2.57 51 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 16.70 -3.10 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.68 -3.32 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.79 -3.26 49 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.39 -3.89 45 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.88 -3.78 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.96 -4.47 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.44 -4.27 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.64 -4.47 48 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.09 -4.45 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 35.96 -4.81 38 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.78 -4.31 50 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.17 -4.83 50 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.20 -0.09 50 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.32 -0.13 50 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.47 -0.18 50 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.66 -0.28 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.94 -0.37 50 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.29 -0.48 50 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 1.75 -0.53 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.21 -0.70 50 0 11 0
29APR26 72.50 P 2.90 2.90 2.69 2.76 -0.93 49 2 2 +2
29APR26 75.00 P 3.70 3.70 3.70 3.48 -1.00 50 1 501 -1
29APR26 77.50 P 0.00 0.00 0.00 4.24 -1.18 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 5.14 -1.38 49 0 0 0
29APR26 82.50 P 7.15 7.15 6.70 6.17 -1.55 49 6 1 -4
29APR26 85.00 P 0.00 0.00 0.00 7.31 -1.76 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 8.51 -2.01 49 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 9.91 -2.14 49 0 15 0
29APR26 92.50 P 12.36 12.36 12.36 11.37 -2.34 49 15 30 +15
29APR26 95.00 P 0.00 0.00 0.00 12.95 -2.61 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.63 -2.39 50 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.52 -2.57 51 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.88 -2.97 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.21 -2.53 51 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.50 - 47 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.23 -0.10 50 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 -0.12 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.32 -0.13 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.39 -0.12 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.43 -0.16 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.62 -0.21 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.85 -0.32 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.19 -0.33 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.53 -0.43 50 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 1.94 -0.57 50 0 0 0
29JUN26 65.00 P 3.00 3.00 3.00 2.48 -0.68 50 2 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.10 -0.65 51 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.71 -0.80 50 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 4.44 -0.94 50 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 5.25 -1.11 50 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 6.16 -1.24 50 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.17 -1.37 49 0 253 0
29JUN26 82.50 P 9.20 9.20 9.20 8.27 -1.62 50 2 13 0
29JUN26 85.00 P 0.00 0.00 0.00 9.48 -1.76 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.79 -1.90 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.14 -2.03 50 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 13.61 -2.28 50 0 0 0
29JUN26 95.00 P 15.90 15.90 15.90 15.16 -2.42 50 34 35 +24
29JUN26 97.50 P 0.00 0.00 0.00 16.82 -2.83 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.48 -2.49 50 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.12 -2.44 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.51 -2.52 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.77 -3.31 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.09 -3.30 52 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 27.97 -3.73 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.52 -3.31 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.10 -2.60 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.55 -3.96 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.25 -4.08 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.00 -4.23 49 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 40.00 -4.32 48 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.84 -3.99 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.55 -0.25 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.05 -0.28 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.49 -0.43 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.98 -0.53 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.56 -0.64 51 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.30 -0.65 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.95 -0.82 51 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.80 -0.79 51 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 6.69 -0.88 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.63 -1.00 51 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 8.71 -1.06 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.79 -1.18 51 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 10.96 -1.27 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.23 -1.49 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 13.51 -1.67 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.86 -1.95 50 0 14 0
29SEP26 92.50 P 0.00 0.00 0.00 16.34 -1.98 50 0 15 0
29SEP26 95.00 P 18.67 18.67 18.67 17.89 -2.09 50 1 1 +1
29SEP26 97.50 P 20.33 20.33 20.33 19.48 -2.25 50 15 15 +15
29SEP26 100.00 P 0.00 0.00 0.00 21.18 -2.24 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.88 -2.32 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.29 -2.92 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.91 -2.27 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.99 -3.50 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.85 -3.01 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.12 -3.19 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.33 -2.90 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.40 -2.23 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 38.43 -3.33 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.42 -3.36 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.23 -3.46 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.84 -3.15 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.46 -0.37 52 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 3.03 -0.41 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 3.64 -0.49 52 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.24 -0.62 51 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 4.96 -0.68 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.69 -0.86 51 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 6.55 -0.93 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.44 -1.03 51 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 8.41 -1.05 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.44 -1.24 51 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 10.54 -1.26 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.71 -1.40 51 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.94 -1.38 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.24 -1.48 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.61 -1.61 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.04 -1.82 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 18.53 -1.82 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.08 -2.07 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.65 -2.29 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.45 -2.16 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 25.07 -2.37 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.85 -2.41 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.25 -2.89 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.47 -2.64 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.34 -2.83 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.34 -2.85 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.28 -2.71 52 0 0 0
TOTAL PUT 451 10,208 +155
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$ 114.00
09JAN26 90.00 C 0.00 0.00 0.00 24.13 -2.16 163 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 21.67 -1.80 154 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 19.10 -1.42 124 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 16.64 -1.38 116 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 14.02 -1.97 63 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 11.64 -1.39 84 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 9.06 -1.63 56 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 6.72 -1.28 59 0 15 0
09JAN26 110.00 C 3.95 3.95 3.95 4.13 -1.51 35 19 52 +19
09JAN26 112.50 C 1.64 1.75 1.64 2.02 -1.38 32 30 138 -30
09JAN26 115.00 C 1.16 1.16 0.57 0.73 -0.86 34 44 573 -1
09JAN26 117.50 C 0.36 0.38 0.20 0.18 -0.44 34 47 230 -8
09JAN26 120.00 C 0.10 0.10 0.10 0.03 -0.14 35 30 333 0
09JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 109 0
09JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
09JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
09JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
09JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 24.13 -2.16 70 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 21.67 -1.80 68 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 19.10 -1.48 50 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 16.64 -1.44 49 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 14.50 -1.55 62 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 11.64 -1.85 35 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 9.16 -1.53 30 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 6.81 -1.27 29 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 4.62 -1.38 27 0 0 0
16JAN26 112.50 C 2.69 2.69 2.69 3.03 -1.04 30 5 7 +5
16JAN26 115.00 C 2.08 2.15 1.62 1.72 -0.87 29 89 141 +34
16JAN26 117.50 C 1.29 1.30 0.88 0.93 -0.57 30 107 107 -29
16JAN26 120.00 C 0.64 0.69 0.47 0.43 -0.41 30 116 120 +17
16JAN26 122.50 C 0.38 0.38 0.38 0.17 -0.23 30 2 28 +2
16JAN26 125.00 C 0.25 0.25 0.23 0.07 -0.11 31 2 20 +2
16JAN26 127.50 C 0.00 0.00 0.00 0.02 -0.05 30 0 10 0
16JAN26 130.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 54 0
16JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
16JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 35.16 -0.49 107 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 31.65 -1.58 44 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 29.15 -1.43 28 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 27.45 -0.92 80 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 24.89 -1.40 71 0 50 0
29JAN26 92.50 C 0.00 0.00 0.00 21.67 -1.80 31 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 19.43 -1.26 46 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 17.22 -0.92 48 0 0 0
29JAN26 100.00 C 15.65 15.65 15.65 14.72 -1.52 42 1 255 +1
29JAN26 102.50 C 0.00 0.00 0.00 12.30 -1.19 38 0 15 0
29JAN26 105.00 C 0.00 0.00 0.00 9.77 -1.65 31 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 7.69 -1.25 30 0 41 0
29JAN26 110.00 C 0.00 0.00 0.00 5.93 -0.85 31 0 1,000 0
29JAN26 112.50 C 4.71 4.71 4.15 4.29 -0.83 30 3 963 +1
29JAN26 115.00 C 3.32 3.46 3.32 3.00 -0.80 30 51 3,509 +4
29JAN26 117.50 C 2.36 2.37 1.93 2.05 -0.72 30 107 2,903 +27
29JAN26 120.00 C 1.65 1.73 1.33 1.36 -0.51 30 280 3,759 +18
29JAN26 122.50 C 1.25 1.25 0.98 0.85 -0.36 30 139 1,243 +8
29JAN26 125.00 C 0.80 0.80 0.67 0.50 -0.25 30 14 3,509 -4
29JAN26 127.50 C 0.62 0.63 0.52 0.29 -0.16 30 119 2,155 -32
29JAN26 130.00 C 0.45 0.45 0.42 0.16 -0.10 30 4 1,296 -2
29JAN26 132.50 C 0.00 0.00 0.00 0.08 -0.06 30 0 942 0
29JAN26 135.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 691 0
29JAN26 137.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 760 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 778 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 521 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 431 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 489 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 35.16 -0.67 68 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 31.72 -2.07 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 29.29 -1.80 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 27.65 -0.73 53 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.89 -1.59 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.68 -0.79 44 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 20.23 -1.42 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.82 -1.38 37 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.57 -1.08 36 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 13.25 -0.97 33 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.96 -0.87 30 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.17 -1.42 30 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 7.55 -0.96 30 0 322 0
26FEB26 112.50 C 0.00 0.00 0.00 6.13 -0.81 30 0 1,861 0
26FEB26 115.00 C 5.35 5.43 4.80 4.94 -0.52 30 1,035 3,692 +832
26FEB26 117.50 C 4.43 4.43 3.69 4.01 -0.56 31 66 1,838 +60
26FEB26 120.00 C 3.35 3.38 3.03 3.12 -0.47 31 131 677 +71
26FEB26 122.50 C 0.00 0.00 0.00 2.38 -0.37 31 0 530 0
26FEB26 125.00 C 0.00 0.00 0.00 1.79 -0.29 31 0 4,238 0
26FEB26 127.50 C 1.82 1.82 1.65 1.32 -0.22 31 27 2,339 +13
26FEB26 130.00 C 1.53 1.53 1.35 0.97 -0.16 31 95 610 -35
26FEB26 132.50 C 1.28 1.28 1.28 0.69 -0.12 31 40 532 0
26FEB26 135.00 C 1.03 1.03 1.03 0.49 -0.09 31 17 853 0
26FEB26 137.50 C 0.00 0.00 0.00 0.34 -0.06 31 0 1,251 0
26FEB26 140.00 C 0.75 0.75 0.68 0.24 -0.04 31 50 711 +50
26FEB26 142.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 494 0
26FEB26 145.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 119 0
26FEB26 147.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 256 0
26FEB26 152.50 C 0.00 0.00 0.00 0.04 0.00 32 0 320 0
30MAR26 55.00 C 0.00 0.00 0.00 59.36 -1.51 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 56.88 -1.50 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 54.39 -1.85 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 51.91 -1.23 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 49.15 -1.78 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 46.50 -2.64 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 44.56 -1.76 47 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 43.04 -0.45 68 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.01 -1.87 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.52 -2.44 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.56 -0.60 56 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 32.45 -1.34 42 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.29 -1.80 0 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 27.65 -1.39 38 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 25.37 -1.44 38 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 23.57 -0.53 42 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 21.34 -0.94 40 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 18.77 -1.78 36 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 16.17 -1.53 31 0 367 0
30MAR26 102.50 C 0.00 0.00 0.00 15.26 -0.66 37 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 13.47 -0.58 37 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 11.81 -0.34 36 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 9.85 -0.79 34 0 1,496 0
30MAR26 112.50 C 0.00 0.00 0.00 8.59 -0.76 34 0 1,272 0
30MAR26 115.00 C 7.18 7.43 7.14 7.38 -0.75 34 285 8,379 +105
30MAR26 117.50 C 7.00 7.00 6.36 6.37 -0.66 35 46 1,327 +46
30MAR26 120.00 C 5.89 5.89 5.41 5.53 -0.60 35 203 2,540 +167
30MAR26 122.50 C 0.00 0.00 0.00 4.68 -0.63 35 0 524 0
30MAR26 125.00 C 4.51 4.51 4.10 3.93 -0.55 35 209 5,324 +209
30MAR26 127.50 C 3.90 3.93 3.86 3.27 -0.49 35 103 1,254 +99
30MAR26 130.00 C 3.40 3.42 3.28 2.71 -0.42 35 332 3,986 +250
30MAR26 132.50 C 0.00 0.00 0.00 2.24 -0.36 35 0 654 0
30MAR26 135.00 C 2.60 2.67 2.60 1.83 -0.32 35 120 1,133 0
30MAR26 137.50 C 0.00 0.00 0.00 1.49 -0.27 35 0 842 0
30MAR26 140.00 C 2.06 2.06 1.94 1.21 -0.23 35 13 10,122 +11
30MAR26 142.50 C 1.84 1.84 1.84 0.98 -0.19 35 10 218 +2
30MAR26 145.00 C 0.00 0.00 0.00 0.79 -0.16 35 0 1,113 0
30MAR26 147.50 C 0.00 0.00 0.00 0.63 -0.13 35 0 335 0
30MAR26 150.00 C 1.29 1.30 1.29 0.50 -0.11 35 17 6,405 +5
30MAR26 152.50 C 1.23 1.23 1.23 0.40 -0.09 35 1 398 -1
30MAR26 155.00 C 0.00 0.00 0.00 0.31 -0.08 35 0 423 0
30MAR26 157.50 C 0.00 0.00 0.00 0.25 -0.06 35 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.19 -0.05 35 0 1,891 0
30MAR26 162.50 C 0.80 0.80 0.80 0.15 -0.04 35 1 130 0
30MAR26 165.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 318 0
30MAR26 167.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 192 0
30MAR26 175.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 167 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 41 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 26.04 -0.77 43 0 150 0
29APR26 92.50 C 0.00 0.00 0.00 23.57 -1.51 40 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 21.34 -0.94 38 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 18.77 -1.83 34 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 17.66 -0.76 39 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 15.26 -0.67 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 13.47 -0.77 35 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 11.90 -0.77 35 0 422 0
29APR26 110.00 C 10.22 10.22 10.22 10.62 -0.84 36 15 290 +10
29APR26 112.50 C 9.19 9.19 9.04 9.35 -0.77 36 115 130 -74
29APR26 115.00 C 0.00 0.00 0.00 8.41 -0.64 37 0 45 0
29APR26 117.50 C 0.00 0.00 0.00 7.21 -0.66 36 0 90 0
29APR26 120.00 C 6.70 6.70 6.70 6.34 -0.63 37 25 100 +25
29APR26 122.50 C 0.00 0.00 0.00 5.55 -0.48 37 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 4.75 -0.47 37 0 80 0
29APR26 127.50 C 0.00 0.00 0.00 4.09 -0.37 37 0 75 0
29APR26 130.00 C 0.00 0.00 0.00 3.49 -0.34 36 0 18 0
29APR26 132.50 C 0.00 0.00 0.00 2.98 -0.27 36 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 2.53 -0.25 36 0 1 0
29APR26 137.50 C 0.00 0.00 0.00 2.14 -0.19 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 59.73 -1.25 70 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 57.59 -1.18 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 55.12 -1.12 70 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.20 -1.14 56 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 49.99 -1.60 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.46 -1.68 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.56 -1.76 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.04 -0.92 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.85 -1.43 43 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.58 -1.38 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.56 -0.72 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.65 -1.28 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.23 -2.17 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.48 -0.56 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.09 -1.18 38 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.47 -0.61 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.45 -0.69 39 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 20.44 -0.41 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.80 -1.62 34 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 16.26 -1.32 34 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 15.10 -0.64 36 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 13.66 -0.63 36 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 12.42 -0.78 36 0 837 0
29JUN26 112.50 C 0.00 0.00 0.00 11.31 -0.64 36 0 2,100 0
29JUN26 115.00 C 0.00 0.00 0.00 10.27 -0.55 36 0 1,687 0
29JUN26 117.50 C 9.82 9.82 9.82 9.35 -0.48 37 15 558 +15
29JUN26 120.00 C 0.00 0.00 0.00 8.50 -0.47 37 0 1,651 0
29JUN26 122.50 C 0.00 0.00 0.00 7.59 -0.58 37 0 414 0
29JUN26 125.00 C 7.38 7.38 7.38 6.84 -0.52 37 15 4,147 0
29JUN26 127.50 C 0.00 0.00 0.00 6.11 -0.51 37 0 542 0
29JUN26 130.00 C 0.00 0.00 0.00 5.44 -0.45 37 0 1,891 0
29JUN26 132.50 C 0.00 0.00 0.00 4.87 -0.41 37 0 339 0
29JUN26 135.00 C 4.96 4.96 4.96 4.31 -0.40 37 3 746 -3
29JUN26 137.50 C 0.00 0.00 0.00 3.84 -0.32 37 0 252 0
29JUN26 140.00 C 0.00 0.00 0.00 3.42 -0.31 37 0 292 0
29JUN26 142.50 C 4.10 4.10 4.00 3.00 -0.31 37 30 505 -10
29JUN26 145.00 C 0.00 0.00 0.00 2.68 -0.23 37 0 387 0
29JUN26 147.50 C 0.00 0.00 0.00 2.37 -0.23 37 0 224 0
29JUN26 150.00 C 3.15 3.15 3.15 2.07 -0.22 37 1 388 -1
29JUN26 152.50 C 2.90 2.90 2.90 1.85 -0.16 37 1 335 +1
29JUN26 155.00 C 0.00 0.00 0.00 1.63 -0.11 36 0 271 0
29JUN26 157.50 C 0.00 0.00 0.00 1.41 -0.17 36 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 1.26 -0.11 37 0 162 0
29JUN26 162.50 C 0.00 0.00 0.00 1.11 -0.08 36 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 0.96 -0.08 36 0 1,623 0
29JUN26 167.50 C 0.00 0.00 0.00 0.82 -0.08 36 0 1 0
29JUN26 170.00 C 0.00 0.00 0.00 0.75 -0.07 36 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 0.63 -0.10 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.54 -0.07 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.48 -0.05 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 0 0
29JUN26 182.50 C 1.61 1.61 1.61 0.38 -0.03 36 53 53 +53
29JUN26 185.00 C 0.00 0.00 0.00 0.33 -0.02 36 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 60.04 -0.94 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.59 -1.38 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 55.12 -1.12 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.62 -1.41 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.37 -1.61 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.76 -1.38 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.39 -0.93 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.07 -0.89 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.69 -0.59 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.58 -2.11 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.56 -1.55 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.27 -1.62 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.09 -1.31 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.58 -0.12 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 27.87 -1.34 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.14 -1.92 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.99 -0.51 37 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.64 -1.51 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.15 -0.63 38 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 19.69 -0.02 38 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 17.57 -0.74 36 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 17.01 -0.43 38 0 751 0
29SEP26 110.00 C 15.30 15.30 15.30 15.47 -0.39 37 1 1,311 0
29SEP26 112.50 C 0.00 0.00 0.00 14.37 -0.71 37 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 13.38 -0.66 37 0 472 0
29SEP26 117.50 C 0.00 0.00 0.00 12.45 -0.62 37 0 244 0
29SEP26 120.00 C 0.00 0.00 0.00 11.62 -0.57 38 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 10.83 -0.54 38 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 10.05 -0.57 38 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 9.28 -0.46 38 0 128 0
29SEP26 130.00 C 9.00 9.00 9.00 8.59 -0.45 38 20 305 0
29SEP26 132.50 C 0.00 0.00 0.00 7.89 -0.45 38 0 316 0
29SEP26 135.00 C 8.20 8.20 8.20 7.24 -0.40 38 10 234 0
29SEP26 137.50 C 0.00 0.00 0.00 6.70 -0.35 38 0 373 0
29SEP26 140.00 C 0.00 0.00 0.00 6.16 -0.35 38 0 1,158 0
29SEP26 142.50 C 0.00 0.00 0.00 5.62 -0.35 38 0 55 0
29SEP26 145.00 C 0.00 0.00 0.00 5.18 -0.26 38 0 49 0
29SEP26 147.50 C 0.00 0.00 0.00 4.78 -0.26 38 0 15 0
29SEP26 150.00 C 5.20 5.20 5.20 4.37 -0.26 38 1 168 +1
29SEP26 152.50 C 0.00 0.00 0.00 3.97 -0.26 37 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 3.56 -0.30 37 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 3.28 -0.28 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.99 -0.18 37 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 2.79 -0.10 37 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.50 -0.13 37 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 2.30 -0.13 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.10 -0.12 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.90 -0.12 37 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.74 -0.08 37 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.60 -0.09 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.47 -0.08 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.33 -0.08 37 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.20 -0.08 37 0 9 0
30DEC26 55.00 C 0.00 0.00 0.00 60.04 -1.44 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.59 -1.38 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 55.12 -1.12 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 52.62 -1.90 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.37 -1.61 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.76 -1.38 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.39 -1.45 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.07 -1.71 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.69 -1.35 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.72 -2.15 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.39 -1.89 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.41 -1.95 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.88 -0.98 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.15 -0.94 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.66 -0.43 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.25 -1.21 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.01 -0.29 37 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 24.46 -0.83 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.42 -0.02 38 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 21.47 -0.66 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.72 -0.46 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.00 -1.05 36 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 17.96 -0.65 37 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 17.03 -0.69 37 0 258 0
30DEC26 115.00 C 0.00 0.00 0.00 16.05 -0.55 37 0 95 0
30DEC26 117.50 C 0.00 0.00 0.00 15.11 -0.71 37 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 14.31 -0.57 38 0 25 0
30DEC26 122.50 C 0.00 0.00 0.00 13.51 -0.54 38 0 26 0
30DEC26 125.00 C 13.18 13.18 12.48 12.75 -0.52 38 4 232 0
30DEC26 127.50 C 0.00 0.00 0.00 11.89 -0.66 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 11.14 -0.58 38 0 3 0
30DEC26 132.50 C 0.00 0.00 0.00 10.46 -0.56 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.78 -0.56 38 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 9.10 -0.56 38 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 8.51 -0.47 38 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 7.99 -0.45 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.46 -0.45 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.94 -0.45 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.46 -0.40 38 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 6.06 -0.35 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.67 -0.35 38 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 5.28 -0.35 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.89 -0.35 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.57 -0.27 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.29 -0.26 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.89 -0.25 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.61 -0.26 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.34 -0.25 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 3.12 -0.20 37 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 2.93 -0.18 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.74 -0.18 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.54 -0.19 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.35 -0.26 37 0 12 0
TOTAL CALL 4,319 148,384 +1,933
09JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
09JAN26 107.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 264 0
09JAN26 110.00 P 0.11 0.15 0.11 0.11 +0.04 35 27 789 +26
09JAN26 112.50 P 0.35 0.73 0.35 0.56 +0.21 34 460 375 -43
09JAN26 115.00 P 1.30 1.85 1.19 1.79 +0.64 36 85 480 +73
09JAN26 117.50 P 3.03 3.03 3.03 3.77 +1.11 40 8 78 -8
09JAN26 120.00 P 0.00 0.00 0.00 6.20 +1.42 53 0 3 0
09JAN26 122.50 P 0.00 0.00 0.00 8.50 +1.44 0 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 11.06 +1.27 66 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 13.50 +1.50 0 0 0 0
09JAN26 130.00 P 0.00 0.00 0.00 16.17 +1.67 105 0 3 0
09JAN26 132.50 P 0.00 0.00 0.00 18.56 +1.30 100 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 21.00 +0.91 0 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 23.60 +1.60 129 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 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 44 0 0 0
16JAN26 97.50 P 0.05 0.05 0.05 0.01 0.00 38 10 10 +10
16JAN26 100.00 P 0.06 0.06 0.06 0.01 0.00 33 10 30 +10
16JAN26 102.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
16JAN26 105.00 P 0.17 0.19 0.17 0.09 +0.02 30 6 54 +6
16JAN26 107.50 P 0.29 0.40 0.29 0.28 +0.07 30 11 157 +11
16JAN26 110.00 P 0.60 0.83 0.60 0.71 +0.18 30 629 571 +535
16JAN26 112.50 P 1.26 1.60 1.20 1.49 +0.37 30 148 233 -22
16JAN26 115.00 P 2.42 2.42 2.19 2.70 +0.58 30 130 304 +129
16JAN26 117.50 P 0.00 0.00 0.00 4.43 +1.00 32 0 30 0
16JAN26 120.00 P 0.00 0.00 0.00 6.54 +1.14 34 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 8.87 +1.77 38 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 11.34 +1.55 45 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 13.78 +1.40 50 0 0 0
16JAN26 130.00 P 0.00 0.00 0.00 16.17 +1.46 52 0 0 0
16JAN26 132.50 P 0.00 0.00 0.00 18.56 +1.30 50 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 21.55 +1.46 79 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 24.07 +1.62 86 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JAN26 85.00 P 0.06 0.06 0.06 0.01 0.00 44 16 128 +16
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 74 0
29JAN26 92.50 P 0.12 0.12 0.12 0.01 0.00 32 52 261 +52
29JAN26 95.00 P 0.17 0.17 0.17 0.02 0.00 31 3 554 -3
29JAN26 97.50 P 0.21 0.22 0.21 0.05 +0.01 30 3 359 +1
29JAN26 100.00 P 0.23 0.30 0.23 0.12 +0.03 30 85 1,045 +49
29JAN26 102.50 P 0.38 0.41 0.35 0.27 +0.07 30 73 1,754 +47
29JAN26 105.00 P 0.61 0.71 0.55 0.55 +0.14 30 289 2,883 +124
29JAN26 107.50 P 0.92 1.12 0.85 1.00 +0.23 30 248 2,546 +56
29JAN26 110.00 P 1.42 1.80 1.35 1.66 +0.34 30 142 3,241 +78
29JAN26 112.50 P 2.32 2.73 2.16 2.62 +0.57 30 208 5,414 +95
29JAN26 115.00 P 3.17 3.44 3.17 3.86 +0.66 30 71 5,063 -2
29JAN26 117.50 P 4.90 4.90 4.90 5.48 +0.85 31 1 2,792 +1
29JAN26 120.00 P 0.00 0.00 0.00 7.37 +1.37 32 0 1,379 0
29JAN26 122.50 P 0.00 0.00 0.00 9.42 +1.19 33 0 1,869 0
29JAN26 125.00 P 0.00 0.00 0.00 11.64 +1.28 35 0 5,969 0
29JAN26 127.50 P 14.16 14.16 14.16 14.06 +1.56 39 1 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 16.39 +1.33 40 0 825 0
29JAN26 132.50 P 0.00 0.00 0.00 19.06 +1.80 48 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 21.55 +1.46 52 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 24.21 +1.76 59 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 26.00 +0.76 0 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 28.50 +1.50 0 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 31.00 +1.50 0 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 33.90 +1.34 67 0 5 0
29JAN26 150.00 P 0.00 0.00 0.00 36.00 +0.68 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 38.77 +0.66 69 0 0 -10
29JAN26 155.00 P 0.00 0.00 0.00 41.22 +1.72 70 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 43.50 +1.23 0 0 0 0
29JAN26 160.00 P 45.46 45.46 45.46 46.25 +0.83 78 5 0 0
29JAN26 162.50 P 0.00 0.00 0.00 49.64 +2.40 104 0 0 -5
29JAN26 165.00 P 0.00 0.00 0.00 51.00 +1.50 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 53.50 +1.50 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 56.65 +1.92 102 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 59.15 +2.15 105 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 61.65 +1.50 108 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 63.50 +0.96 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 66.00 +1.33 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 69.15 +1.66 115 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 72.46 +2.65 137 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 74.97 +2.78 140 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 76.00 +1.31 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 78.50 +0.67 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 81.00 +1.50 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 83.50 +1.35 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 86.27 +0.68 118 0 0 0
26FEB26 80.00 P 0.08 0.10 0.08 0.01 0.00 34 16 20 +16
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 85.00 P 0.16 0.16 0.16 0.02 +0.01 31 3 109 +3
26FEB26 87.50 P 0.21 0.21 0.21 0.04 +0.01 31 4 719 +4
26FEB26 90.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 907 0
26FEB26 92.50 P 0.00 0.00 0.00 0.15 +0.05 31 0 685 0
26FEB26 95.00 P 0.00 0.00 0.00 0.27 +0.09 31 0 1,718 0
26FEB26 97.50 P 0.58 0.62 0.58 0.46 +0.14 31 14 878 +14
26FEB26 100.00 P 0.81 0.82 0.81 0.74 +0.20 31 41 2,314 +41
26FEB26 102.50 P 1.15 1.26 1.15 1.15 +0.29 31 105 1,557 +85
26FEB26 105.00 P 1.46 1.76 1.46 1.70 +0.39 31 169 2,859 +21
26FEB26 107.50 P 2.13 2.43 2.10 2.38 +0.47 31 108 1,468 +31
26FEB26 110.00 P 2.85 3.30 2.85 3.21 +0.52 30 192 2,484 +161
26FEB26 112.50 P 3.90 4.43 3.90 4.24 +0.58 30 462 3,605 +365
26FEB26 115.00 P 0.00 0.00 0.00 5.57 +0.73 31 1,000 8,128 +633
26FEB26 117.50 P 0.00 0.00 0.00 7.17 +0.96 32 0 1,413 0
26FEB26 120.00 P 0.00 0.00 0.00 8.82 +1.04 32 0 791 0
26FEB26 122.50 P 0.00 0.00 0.00 10.34 +0.81 30 0 1,018 0
26FEB26 125.00 P 0.00 0.00 0.00 12.70 +1.25 33 0 512 0
26FEB26 127.50 P 15.05 15.05 15.05 14.84 +1.34 34 1 125 +1
26FEB26 130.00 P 0.00 0.00 0.00 17.07 +1.68 35 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 19.41 +1.89 37 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.71 +1.62 38 0 0 0
26FEB26 137.50 P 24.27 24.27 24.27 24.21 +1.50 41 30 30 +30
26FEB26 140.00 P 26.70 26.70 26.68 26.02 +0.76 30 30 32 +30
26FEB26 142.50 P 29.10 29.10 29.10 28.50 +0.89 0 15 28 +15
26FEB26 145.00 P 0.00 0.00 0.00 31.37 +0.98 44 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 33.90 +1.18 47 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 36.37 +1.05 48 0 446 0
26FEB26 152.50 P 0.00 0.00 0.00 39.12 +1.01 55 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 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 232 0
30MAR26 75.00 P 0.23 0.23 0.23 0.03 +0.01 35 5 304 0
30MAR26 77.50 P 0.23 0.29 0.23 0.05 +0.01 35 8 281 +8
30MAR26 80.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 177 0
30MAR26 82.50 P 0.00 0.00 0.00 0.15 +0.03 35 0 156 0
30MAR26 85.00 P 0.00 0.00 0.00 0.23 +0.04 35 0 4,368 0
30MAR26 87.50 P 0.00 0.00 0.00 0.36 +0.05 35 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.55 +0.08 35 0 3,759 0
30MAR26 92.50 P 0.00 0.00 0.00 0.80 +0.11 35 0 658 0
30MAR26 95.00 P 1.10 1.20 1.10 1.14 +0.17 35 38 4,562 0
30MAR26 97.50 P 0.00 0.00 0.00 1.56 +0.21 35 0 4,328 0
30MAR26 100.00 P 1.90 1.90 1.90 2.06 +0.25 35 1 9,873 0
30MAR26 102.50 P 0.00 0.00 0.00 2.64 +0.31 34 0 2,219 0
30MAR26 105.00 P 3.19 3.28 3.19 3.40 +0.40 34 40 6,348 +40
30MAR26 107.50 P 0.00 0.00 0.00 4.25 +0.46 34 0 3,299 0
30MAR26 110.00 P 4.86 5.47 4.86 5.23 +0.49 34 402 15,505 +101
30MAR26 112.50 P 6.06 6.58 6.06 6.40 +0.58 34 228 2,116 +138
30MAR26 115.00 P 0.00 0.00 0.00 7.80 +0.62 35 0 9,082 0
30MAR26 117.50 P 8.69 8.69 8.69 9.31 +0.83 35 15 3,376 0
30MAR26 120.00 P 11.13 11.13 11.13 11.03 +1.07 36 110 10,280 +110
30MAR26 122.50 P 0.00 0.00 0.00 12.73 +0.94 36 0 1,294 0
30MAR26 125.00 P 0.00 0.00 0.00 14.56 +1.75 37 0 5,183 0
30MAR26 127.50 P 0.00 0.00 0.00 16.48 +1.34 37 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 18.23 +0.86 36 0 1,619 0
30MAR26 132.50 P 0.00 0.00 0.00 20.34 +0.93 37 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 22.55 +1.28 37 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 25.09 +1.32 40 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 26.96 +0.91 38 0 523 0
30MAR26 142.50 P 29.78 29.78 29.78 29.05 +0.89 36 1 113 -1
30MAR26 145.00 P 0.00 0.00 0.00 31.37 +0.69 36 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 33.90 +1.03 38 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 36.70 +1.29 44 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 39.12 +1.01 45 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 41.22 +1.13 41 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 43.50 +1.23 0 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 46.25 +0.83 45 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 49.64 +2.40 57 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 51.58 +1.93 53 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 53.50 +1.50 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 56.65 +1.92 57 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 59.15 +1.64 59 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 61.65 +0.91 60 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 64.40 +1.51 65 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 66.29 +1.62 58 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 69.15 +1.61 65 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.46 +2.65 75 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 74.97 +2.78 77 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 76.33 +0.93 64 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 79.04 +1.21 69 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 81.35 +1.83 67 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 84.04 +1.89 72 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 86.33 +0.74 69 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 91.30 +1.55 71 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 96.58 +2.08 78 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 101.57 +1.10 80 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 106.57 +1.28 83 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 111.57 +1.42 85 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.22 +2.11 96 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 121.57 +2.07 89 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 126.57 +1.67 91 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 131.57 +1.25 93 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 136.57 +1.56 95 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 141.57 +1.58 97 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 146.57 +1.83 99 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 151.00 +1.33 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 156.56 +1.24 103 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 161.56 +2.06 105 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 166.56 +1.70 106 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 171.56 +2.06 108 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 176.56 +2.04 110 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 181.56 +1.85 111 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 186.00 +1.50 0 0 0 0
29APR26 90.00 P 1.39 1.39 1.39 1.44 +0.18 36 16 83 +1
29APR26 92.50 P 1.73 1.73 1.73 1.86 +0.23 36 1 15 +1
29APR26 95.00 P 2.20 2.30 2.20 2.39 +0.28 36 40 68 +31
29APR26 97.50 P 2.91 2.91 2.91 3.02 +0.40 35 2 22 +2
29APR26 100.00 P 3.45 3.45 3.45 3.77 +0.50 35 20 71 +20
29APR26 102.50 P 0.00 0.00 0.00 4.59 +0.53 35 0 166 0
29APR26 105.00 P 5.20 5.20 5.20 5.57 +0.62 35 2 296 +2
29APR26 107.50 P 6.65 6.65 6.65 6.63 +0.70 35 1 90 0
29APR26 110.00 P 7.36 7.36 7.36 7.79 +0.59 35 25 46 +25
29APR26 112.50 P 9.15 9.18 9.15 9.18 +0.68 35 26 216 +26
29APR26 115.00 P 10.08 10.49 10.08 10.59 +0.88 35 105 185 +75
29APR26 117.50 P 0.00 0.00 0.00 12.21 +0.96 35 0 30 0
29APR26 120.00 P 0.00 0.00 0.00 13.92 +0.88 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 15.70 +0.67 36 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.75 +0.99 37 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 19.99 +1.71 39 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.98 +1.26 39 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 23.08 +0.79 34 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.23 +1.42 40 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.45 +1.96 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.18 +0.03 36 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 211 0
29JUN26 72.50 P 0.00 0.00 0.00 0.39 +0.06 36 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.55 +0.09 36 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.74 +0.09 36 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.01 +0.13 36 0 341 0
29JUN26 82.50 P 0.00 0.00 0.00 1.32 +0.16 36 0 1,904 0
29JUN26 85.00 P 0.00 0.00 0.00 1.71 +0.19 37 0 432 0
29JUN26 87.50 P 0.00 0.00 0.00 2.10 +0.18 36 0 333 0
29JUN26 90.00 P 2.50 2.52 2.50 2.54 +0.23 36 3 838 +2
29JUN26 92.50 P 3.17 3.17 3.17 3.15 +0.33 36 15 536 +15
29JUN26 95.00 P 0.00 0.00 0.00 3.79 +0.33 36 0 4,998 0
29JUN26 97.50 P 0.00 0.00 0.00 4.58 +0.42 36 0 886 0
29JUN26 100.00 P 5.34 5.35 5.28 5.40 +0.43 36 86 2,753 +86
29JUN26 102.50 P 6.13 6.13 6.13 6.37 +0.52 35 25 1,603 0
29JUN26 105.00 P 0.00 0.00 0.00 7.37 +0.54 35 0 1,606 0
29JUN26 107.50 P 0.00 0.00 0.00 8.55 +0.65 35 0 2,222 0
29JUN26 110.00 P 0.00 0.00 0.00 9.83 +0.69 36 0 4,110 0
29JUN26 112.50 P 0.00 0.00 0.00 11.23 +0.80 36 0 2,431 0
29JUN26 115.00 P 12.32 12.32 12.28 12.72 +0.85 36 80 3,862 -11
29JUN26 117.50 P 0.00 0.00 0.00 14.30 +0.87 36 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 16.11 +0.89 37 0 1,736 0
29JUN26 122.50 P 0.00 0.00 0.00 17.82 +1.07 37 0 781 0
29JUN26 125.00 P 0.00 0.00 0.00 19.74 +0.91 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.69 +1.02 38 0 646 0
29JUN26 130.00 P 22.70 22.70 22.70 23.59 +1.19 39 1 914 -1
29JUN26 132.50 P 0.00 0.00 0.00 25.01 +0.51 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 26.68 +0.17 35 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 28.93 +0.38 36 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 31.96 +1.60 40 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 33.31 +0.47 37 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 35.67 +0.76 38 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.55 +1.27 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.67 +1.08 41 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 42.33 +0.44 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.52 +0.27 37 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.84 +0.69 38 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.43 +0.72 40 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 52.02 +1.02 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 54.38 +1.21 42 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 56.54 +0.90 40 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 59.43 +1.48 45 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 61.34 +1.03 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 64.20 +0.80 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.09 +0.94 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.63 +0.25 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 70.79 +0.05 39 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.50 +1.24 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 +0.05 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 +0.05 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.47 +0.07 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.63 +0.09 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.84 +0.11 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.10 +0.15 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.39 +0.15 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.77 +0.21 37 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.14 +0.24 37 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.61 +0.27 37 0 133 0
29SEP26 85.00 P 0.00 0.00 0.00 3.03 +0.22 37 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 3.64 +0.29 37 0 199 0
29SEP26 90.00 P 0.00 0.00 0.00 4.30 +0.37 37 0 45 0
29SEP26 92.50 P 0.00 0.00 0.00 5.03 +0.44 37 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.85 +0.46 36 0 250 0
29SEP26 97.50 P 0.00 0.00 0.00 6.69 +0.48 36 0 1,013 0
29SEP26 100.00 P 7.36 7.36 7.36 7.69 +0.57 36 20 2,451 0
29SEP26 102.50 P 0.00 0.00 0.00 8.70 +0.58 36 0 765 0
29SEP26 105.00 P 9.69 9.70 9.59 9.80 +0.67 36 156 2,416 +156
29SEP26 107.50 P 10.93 10.95 10.90 11.00 +0.69 36 195 594 +195
29SEP26 110.00 P 0.00 0.00 0.00 12.32 +0.78 36 0 1,964 0
29SEP26 112.50 P 0.00 0.00 0.00 13.73 +0.76 36 0 348 0
29SEP26 115.00 P 15.00 15.00 15.00 15.21 +0.79 37 1 927 0
29SEP26 117.50 P 0.00 0.00 0.00 16.76 +0.82 37 0 1,446 0
29SEP26 120.00 P 0.00 0.00 0.00 18.38 +0.87 37 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 20.11 +0.89 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.40 +0.52 36 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 23.53 +0.78 37 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 25.21 +0.29 37 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 27.06 +0.67 37 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.92 +0.46 37 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.65 +1.31 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 32.83 +0.35 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.97 +1.61 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.50 +0.89 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.56 +1.05 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.53 +0.38 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.41 +1.61 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.54 +1.73 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.40 +1.15 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.02 +0.86 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.42 +1.90 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 55.31 +1.38 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 57.76 +1.28 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.33 +1.54 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.48 +0.66 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.10 +1.23 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.24 +1.50 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.55 +0.91 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.91 +1.17 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.29 +1.58 43 0 0 0
30DEC26 55.00 P 0.77 0.77 0.77 0.28 +0.03 37 2 38 +2
30DEC26 57.50 P 0.00 0.00 0.00 0.39 +0.05 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.53 +0.05 37 0 50 0
30DEC26 62.50 P 0.00 0.00 0.00 0.70 +0.07 37 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.91 +0.08 37 0 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.18 +0.11 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.48 +0.12 37 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 1.84 +0.16 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.25 +0.18 37 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.67 +0.19 37 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 3.16 +0.27 37 0 44 0
30DEC26 82.50 P 0.00 0.00 0.00 3.63 +0.26 37 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 4.27 +0.29 37 0 28 0
30DEC26 87.50 P 0.00 0.00 0.00 4.94 +0.30 37 0 15 0
30DEC26 90.00 P 5.60 5.60 5.60 5.70 +0.38 37 20 35 +20
30DEC26 92.50 P 0.00 0.00 0.00 6.53 +0.38 37 0 23 0
30DEC26 95.00 P 0.00 0.00 0.00 7.37 +0.39 36 0 12 0
30DEC26 97.50 P 0.00 0.00 0.00 8.36 +0.48 36 0 25 0
30DEC26 100.00 P 0.00 0.00 0.00 9.38 +0.49 36 0 130 0
30DEC26 102.50 P 0.00 0.00 0.00 10.41 +0.50 36 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 11.60 +0.60 36 0 256 0
30DEC26 107.50 P 0.00 0.00 0.00 12.82 +0.61 36 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 14.03 +0.61 36 0 181 0
30DEC26 112.50 P 0.00 0.00 0.00 15.45 +0.75 36 0 88 0
30DEC26 115.00 P 0.00 0.00 0.00 16.83 +0.73 36 0 397 0
30DEC26 117.50 P 0.00 0.00 0.00 18.66 +0.89 37 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 20.26 +0.91 37 0 20 0
30DEC26 122.50 P 0.00 0.00 0.00 21.96 +0.95 37 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 23.45 +0.71 37 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 25.50 +1.10 38 0 3 0
30DEC26 130.00 P 0.00 0.00 0.00 26.98 +0.51 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.96 +1.11 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.70 +0.16 37 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 33.24 +1.08 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.72 +0.58 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 37.07 +0.70 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.71 +0.81 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.31 +1.40 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.28 +1.01 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 45.21 +0.52 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.72 +1.33 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.03 +1.09 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.05 +1.73 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.30 +1.41 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.46 +1.40 41 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.75 +2.07 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.17 +1.76 42 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 63.61 +1.34 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.98 +1.91 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.17 +1.37 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.47 +1.73 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 72.79 +1.62 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.13 +1.53 43 0 0 0
TOTAL PUT 6,601 230,693 +3,719
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$ 61.50
29JAN26 43.00 C 0.00 0.00 0.00 18.55 +0.12 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 17.56 +0.13 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.57 +0.13 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.06 +0.62 88 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.61 -0.28 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.61 -0.27 45 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.63 +0.13 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.65 +0.11 44 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 9.57 +0.37 56 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 7.19 +0.17 47 0 65 0
29JAN26 57.50 C 4.00 4.00 4.00 5.29 +0.29 47 1 171 0
29JAN26 60.00 C 3.00 3.02 2.87 3.54 +0.07 44 6 145 +1
29JAN26 62.50 C 1.85 1.87 1.82 2.29 -0.01 44 5 322 +4
29JAN26 65.00 C 1.20 1.20 1.14 1.40 -0.09 44 100 309 +7
29JAN26 67.50 C 0.75 0.75 0.75 0.81 -0.09 44 12 93 0
29JAN26 70.00 C 0.44 0.44 0.44 0.44 -0.06 44 14 95 +10
29JAN26 72.50 C 0.35 0.35 0.27 0.22 -0.05 44 16 86 0
29JAN26 75.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 87 0
29JAN26 77.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 86 0
29JAN26 80.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 27 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.71 +0.03 43 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.72 +0.13 42 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.26 +0.61 65 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.06 +0.51 55 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.85 -0.04 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.92 +0.04 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.39 +0.39 54 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.33 +0.67 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.26 +0.38 49 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 8.20 -0.01 46 0 44 0
26FEB26 57.50 C 0.00 0.00 0.00 6.29 -0.06 43 0 59 0
26FEB26 60.00 C 4.40 4.40 4.40 4.84 +0.12 43 1 190 -1
26FEB26 62.50 C 0.00 0.00 0.00 3.64 +0.07 43 0 200 0
26FEB26 65.00 C 2.30 2.30 2.30 2.65 -0.02 43 4 142 0
26FEB26 67.50 C 0.00 0.00 0.00 1.94 -0.03 44 0 387 0
26FEB26 70.00 C 0.00 0.00 0.00 1.36 -0.03 44 0 408 0
26FEB26 72.50 C 0.84 0.84 0.84 0.93 -0.03 44 11 67 0
26FEB26 75.00 C 0.72 0.72 0.68 0.62 -0.03 43 27 125 +12
26FEB26 77.50 C 0.00 0.00 0.00 0.41 -0.02 43 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 0.00 44 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 42.13 +0.15 75 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.54 +0.06 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.64 +0.15 71 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.64 +0.14 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.58 +0.08 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.59 +0.08 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.60 +0.08 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.61 +0.09 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.68 +0.15 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.68 +0.14 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.69 +0.15 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.70 +0.15 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.71 +0.15 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.71 +0.14 34 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.71 +0.13 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.73 +0.14 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.79 +0.10 54 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 25.95 +0.34 64 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 24.83 +0.20 52 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.59 -0.06 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.50 +1.12 74 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.27 +0.40 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.51 +0.57 67 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.12 -0.28 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.84 +0.02 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.21 +0.62 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.47 +0.29 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 16.39 +0.66 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 15.84 +0.95 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.83 +0.85 51 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 13.73 +0.56 46 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 13.25 +0.87 51 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 10.99 +0.20 46 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.19 +0.08 45 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 7.59 +0.23 45 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 6.24 +0.20 45 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 5.08 +0.13 46 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 4.11 +0.06 46 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 3.32 +0.01 46 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 2.61 0.00 46 0 72 0
30MAR26 72.50 C 0.00 0.00 0.00 2.04 0.00 46 0 121 0
30MAR26 75.00 C 0.00 0.00 0.00 1.57 -0.01 46 0 152 0
30MAR26 77.50 C 0.00 0.00 0.00 1.21 0.00 46 0 241 0
30MAR26 80.00 C 0.00 0.00 0.00 0.92 0.00 46 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.67 -0.03 45 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.51 -0.02 46 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 19.23 -0.05 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.21 -0.24 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.47 +0.29 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.91 +0.31 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.31 +0.59 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.46 +0.56 51 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.57 +0.89 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.75 +0.26 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.60 +0.13 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.99 +0.02 45 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 8.46 +0.33 45 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 7.21 +0.14 46 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 5.99 +0.13 45 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 5.00 +0.04 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 4.15 -0.02 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 3.44 +0.02 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 2.81 +0.02 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 2.27 +0.01 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 1.83 +0.01 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 1.47 +0.01 45 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 1.18 - 45 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 0.91 - 45 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 31.96 +0.15 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.99 +0.15 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.02 +0.14 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.06 +0.14 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.11 +0.14 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.16 -0.07 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.41 +0.12 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.48 +0.13 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.47 +0.03 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.64 +0.11 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.59 +0.14 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.71 -0.04 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.85 +0.02 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.00 -0.08 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.62 +0.31 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.56 +0.31 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.01 +0.66 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.85 +0.22 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.93 +0.06 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.73 +0.31 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.01 +0.62 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.76 -0.01 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.41 +0.45 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 10.28 +0.68 47 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 8.73 +0.35 45 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 7.56 +0.09 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.53 -0.03 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.68 +0.02 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.95 +0.01 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 4.31 +0.03 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.69 +0.03 46 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 3.16 +0.03 46 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 2.69 +0.02 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.29 +0.02 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.89 +0.02 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.60 +0.01 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.36 +0.02 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.15 +0.01 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.35 +0.30 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.44 +0.14 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.71 +0.14 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.99 +0.14 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.43 +0.28 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.61 +0.13 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.89 +0.02 45 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 16.28 +0.44 46 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 14.78 +0.13 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.36 +0.06 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.23 +0.65 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 11.19 +0.77 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 9.83 +0.20 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.69 -0.04 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.85 +0.06 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 7.01 -0.01 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 6.48 +0.14 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.79 +0.07 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.18 +0.08 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 4.63 +0.08 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.13 +0.07 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 3.68 +0.06 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.28 +0.06 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.83 -0.04 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.52 -0.03 46 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 22.45 +0.38 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.74 +0.37 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.04 +0.36 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.36 +0.35 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.72 +0.36 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.93 +0.21 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.30 +0.20 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.83 +0.33 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.29 +0.23 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.76 -0.15 45 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 13.80 +0.32 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.37 -0.15 45 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 11.67 +0.40 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 10.44 -0.06 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 9.59 +0.06 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.92 +0.19 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.19 +0.17 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.46 +0.12 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.88 +0.19 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.30 +0.20 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.58 +0.03 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.22 +0.16 47 0 1 0
TOTAL CALL 197 6,242 +33
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 198 0
29JAN26 52.50 P 0.00 0.00 0.00 0.20 -0.07 44 0 187 0
29JAN26 55.00 P 0.69 0.69 0.69 0.50 -0.12 44 15 614 0
29JAN26 57.50 P 1.40 1.40 1.11 1.04 -0.13 44 17 465 +2
29JAN26 60.00 P 0.00 0.00 0.00 1.87 -0.27 43 0 167 0
29JAN26 62.50 P 3.85 3.85 3.85 3.16 -0.30 44 15 135 +13
29JAN26 65.00 P 0.00 0.00 0.00 4.69 -0.48 42 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 6.59 -0.51 41 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 9.10 +0.07 52 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 11.24 -0.27 49 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.65 -0.26 51 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.06 -0.21 52 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.57 -0.08 58 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.07 -0.08 64 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.57 -0.08 69 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.07 -0.08 74 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.57 -0.08 79 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.07 -0.08 84 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.17 -0.02 44 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.23 -0.03 43 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 0.31 -0.04 44 0 241 0
26FEB26 50.00 P 0.50 0.50 0.50 0.41 -0.05 43 1 176 +1
26FEB26 52.50 P 0.94 0.94 0.82 0.78 -0.04 44 29 168 +27
26FEB26 55.00 P 1.51 1.51 1.51 1.33 -0.03 43 2 221 +2
26FEB26 57.50 P 2.50 2.50 2.50 2.04 -0.13 43 4 255 +4
26FEB26 60.00 P 0.00 0.00 0.00 3.02 -0.30 42 0 189 0
26FEB26 62.50 P 0.00 0.00 0.00 4.37 -0.24 43 0 223 0
26FEB26 65.00 P 0.00 0.00 0.00 5.77 -0.40 41 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 7.43 -0.64 40 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 9.30 -0.62 39 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 12.04 -0.08 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.90 -0.32 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.22 -0.16 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.57 -0.75 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.56 +0.11 61 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.57 -0.34 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.12 -0.05 56 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.62 -0.03 59 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.12 -0.03 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 60 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 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 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 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 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 53 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 48 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 0.00 46 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.29 -0.02 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.37 -0.02 46 0 86 0
30MAR26 46.00 P 0.00 0.00 0.00 0.47 -0.03 46 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.59 -0.03 46 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.73 -0.04 46 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.89 -0.04 46 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 1.07 -0.06 46 0 140 0
30MAR26 52.50 P 1.79 1.80 1.79 1.62 -0.09 46 4 278 -2
30MAR26 55.00 P 2.52 2.52 2.42 2.31 -0.19 45 2 398 +2
30MAR26 57.50 P 3.63 3.63 3.38 3.18 -0.15 45 4 227 0
30MAR26 60.00 P 0.00 0.00 0.00 4.29 -0.08 45 0 565 0
30MAR26 62.50 P 0.00 0.00 0.00 5.69 -0.22 45 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 7.20 -0.30 46 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 8.84 -0.01 45 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 10.68 -0.31 46 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 12.66 -0.47 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.59 -0.62 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.54 -0.94 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.22 -0.55 48 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 21.56 -0.45 49 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.71 -0.22 45 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.12 -0.37 46 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.62 -0.25 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.12 -0.24 51 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.42 -0.02 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.65 -0.02 45 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.79 0.00 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.95 +0.01 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 1.12 -0.03 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 1.33 0.00 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.53 -0.01 45 0 10 0
29APR26 52.50 P 0.00 0.00 0.00 2.16 -0.02 45 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 2.94 -0.06 45 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.91 -0.11 44 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 5.04 -0.26 44 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 6.38 -0.22 44 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 7.84 -0.26 44 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 9.52 -0.28 45 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 11.06 -0.73 43 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.35 -0.39 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.37 -0.40 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.44 -0.50 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.40 -0.37 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.56 - 44 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 23.87 - 43 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 0.00 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.55 -0.02 45 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.67 -0.02 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.79 -0.02 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.92 -0.02 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.11 +0.01 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.24 -0.03 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.45 0.00 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.72 +0.01 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.92 +0.01 45 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.16 +0.02 45 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.42 +0.01 45 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.23 +0.04 45 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.18 +0.07 45 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 5.18 -0.08 45 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.40 -0.07 45 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 7.83 -0.12 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.28 -0.09 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.98 +0.01 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.66 -0.09 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 14.61 -0.32 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.12 -0.55 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.49 -0.14 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.60 -0.45 47 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 22.28 -0.64 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.93 -0.17 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.14 -0.02 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.98 -0.57 43 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.44 -0.38 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.87 +0.01 46 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.04 0.00 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.27 -0.04 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.56 +0.03 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.85 -0.03 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.13 +0.02 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 3.43 +0.01 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.79 +0.04 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.71 +0.06 46 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 5.67 -0.09 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.91 +0.01 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 8.12 -0.05 45 0 0 0
29SEP26 62.50 P 9.91 10.07 9.91 9.54 -0.13 46 65 104 +65
29SEP26 65.00 P 0.00 0.00 0.00 11.01 -0.05 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 12.66 +0.04 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.38 +0.04 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 15.74 -0.40 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.75 -0.28 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.71 -0.26 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.91 -0.13 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 23.86 -0.14 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.94 -0.02 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.93 -0.09 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.08 -0.10 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.24 -0.59 45 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.67 +0.14 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.94 +0.12 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.22 +0.04 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 3.51 +0.10 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.91 +0.10 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.28 +0.16 47 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 4.65 +0.19 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.02 +0.20 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.78 -0.08 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.88 -0.01 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.06 -0.09 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.34 -0.11 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.72 -0.12 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.27 +0.03 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.87 -0.09 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.59 +0.06 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 17.35 +0.08 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.13 +0.06 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.01 -0.03 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 22.86 +0.05 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.83 +0.03 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.88 +0.06 46 0 0 0
TOTAL PUT 158 8,746 +114
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$ 44.40
29JAN26 19.50 C 0.00 0.00 0.00 24.93 -0.41 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 24.44 -0.40 112 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 23.44 -0.40 102 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 22.44 -0.40 89 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 21.44 -0.40 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 20.44 -0.40 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 19.44 -0.41 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 18.45 -0.40 76 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 17.45 -0.40 68 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 16.45 -0.40 56 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 15.45 -0.41 0 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 14.46 -0.41 60 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 13.47 -0.41 61 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 12.48 -0.42 59 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 11.51 -0.42 61 0 192 0
29JAN26 34.00 C 0.00 0.00 0.00 10.59 -0.39 66 0 740 0
29JAN26 35.00 C 9.10 9.20 9.10 9.60 -0.44 61 7 500 -7
29JAN26 36.00 C 0.00 0.00 0.00 8.59 -0.41 54 0 681 0
29JAN26 37.00 C 7.45 7.65 7.45 7.73 -0.55 57 5 408 -3
29JAN26 38.00 C 6.60 6.60 6.60 6.72 -0.46 50 1 411 -1
29JAN26 39.00 C 0.00 0.00 0.00 5.94 -0.47 54 0 298 0
29JAN26 40.00 C 0.00 0.00 0.00 5.36 -0.31 61 0 357 0
29JAN26 41.00 C 4.20 4.20 4.20 4.51 -0.47 57 3 233 -3
29JAN26 42.00 C 3.75 4.25 3.62 4.00 -0.35 61 3 157 -3
29JAN26 43.00 C 3.09 3.36 3.09 3.33 -0.44 59 105 188 -7
29JAN26 44.00 C 2.90 3.35 2.69 2.85 -0.39 60 219 94 +1
29JAN26 45.00 C 2.77 2.78 2.26 2.48 -0.29 62 278 556 +62
29JAN26 46.00 C 2.20 2.42 2.01 2.06 -0.34 62 94 194 +3
29JAN26 47.00 C 2.08 2.09 1.70 1.70 -0.37 62 120 457 +53
29JAN26 48.00 C 1.50 1.74 1.50 1.39 -0.37 62 23 202 +5
29JAN26 49.00 C 1.42 1.53 1.28 1.12 -0.34 61 23 230 +9
29JAN26 50.00 C 1.40 1.40 1.08 0.90 -0.31 61 30 292 -15
29JAN26 52.50 C 0.72 0.80 0.72 0.50 -0.23 61 37 58 0
29JAN26 55.00 C 0.59 0.68 0.50 0.27 -0.15 61 26 113 +5
29JAN26 57.50 C 0.00 0.00 0.00 0.14 -0.10 61 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.07 -0.06 61 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 0.04 -0.03 63 0 20 0
29JAN26 65.00 C 0.14 0.16 0.12 0.02 -0.02 63 50 180 +50
26FEB26 20.00 C 0.00 0.00 0.00 24.48 -0.40 0 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 23.48 -0.41 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 22.49 -0.40 61 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 21.49 -0.41 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.50 -0.40 57 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 19.51 -0.40 59 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 18.52 -0.41 58 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 17.48 -0.46 0 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 16.56 -0.41 59 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 15.59 -0.41 59 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 14.63 -0.41 59 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 13.63 -0.27 54 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 12.76 -0.14 59 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 11.54 -0.45 31 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 11.01 -0.09 60 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 9.83 -0.40 48 0 337 0
26FEB26 36.00 C 0.00 0.00 0.00 9.02 -0.41 50 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 8.31 -0.36 53 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 7.58 -0.36 54 0 611 0
26FEB26 39.00 C 6.66 6.66 6.66 6.85 -0.40 54 3 143 -3
26FEB26 40.00 C 0.00 0.00 0.00 6.20 -0.39 55 0 96 0
26FEB26 41.00 C 0.00 0.00 0.00 5.59 -0.39 56 0 63 0
26FEB26 42.00 C 0.00 0.00 0.00 5.02 -0.38 56 0 143 0
26FEB26 43.00 C 4.35 4.49 4.22 4.51 -0.36 57 82 145 +52
26FEB26 44.00 C 4.22 4.53 3.97 4.06 -0.31 57 211 250 +115
26FEB26 45.00 C 3.93 4.16 3.58 3.66 -0.25 58 114 216 +31
26FEB26 46.00 C 3.56 3.56 3.21 3.30 -0.38 59 77 143 +55
26FEB26 47.00 C 3.32 3.43 2.89 2.97 -0.27 60 107 239 +44
26FEB26 48.00 C 2.73 2.73 2.53 2.62 -0.31 60 75 127 -17
26FEB26 49.00 C 2.43 2.43 2.43 2.30 -0.29 60 15 66 0
26FEB26 50.00 C 2.40 2.40 2.21 2.01 -0.28 60 3 94 -2
26FEB26 52.50 C 1.70 1.70 1.70 1.43 -0.23 59 1 11 0
26FEB26 55.00 C 1.28 1.30 1.28 1.00 -0.19 59 5 42 +3
26FEB26 57.50 C 1.02 1.05 1.02 0.68 -0.16 59 2 14 0
26FEB26 60.00 C 0.76 0.81 0.74 0.47 -0.11 59 6 6 +6
26FEB26 62.50 C 0.00 0.00 0.00 0.30 -0.10 58 0 0 0
26FEB26 65.00 C 0.50 0.50 0.50 0.21 -0.06 59 1 51 +1
30MAR26 8.25 C 0.00 0.00 0.00 36.20 -0.40 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 35.96 -0.40 117 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 35.71 -0.40 110 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 35.46 -0.40 100 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 35.21 -0.40 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 34.96 -0.40 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 34.71 -0.40 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 34.47 -0.40 106 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 33.97 -0.40 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.47 -0.40 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 32.98 -0.40 96 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 32.48 -0.40 84 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 31.98 -0.40 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 31.49 -0.40 88 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 30.99 -0.40 77 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 30.49 -0.40 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.00 -0.40 81 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 29.50 -0.40 71 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 29.00 -0.40 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 28.51 -0.40 74 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 28.01 -0.40 66 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 27.51 -0.40 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 27.02 -0.40 68 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 26.52 -0.40 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.02 -0.41 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 25.53 -0.40 63 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.03 -0.40 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.54 -0.40 62 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 23.55 -0.40 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.56 -0.41 59 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.58 -0.41 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.60 -0.41 59 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 19.63 -0.41 59 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 18.67 -0.41 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.72 -0.42 59 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 16.87 -0.12 64 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 16.00 -0.04 65 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 14.87 -0.25 55 0 60 0
30MAR26 31.00 C 0.00 0.00 0.00 14.12 -0.09 60 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.82 -0.48 45 0 65 0
30MAR26 33.00 C 11.50 11.50 11.50 12.01 -0.43 48 1 474 -1
30MAR26 34.00 C 10.50 10.50 10.50 11.32 -0.34 53 1 300 0
30MAR26 35.00 C 0.00 0.00 0.00 10.48 -0.43 52 0 391 0
30MAR26 36.00 C 0.00 0.00 0.00 9.76 -0.43 53 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 9.07 -0.42 54 0 907 0
30MAR26 38.00 C 0.00 0.00 0.00 8.41 -0.42 55 0 359 0
30MAR26 39.00 C 7.50 7.50 7.50 7.78 -0.42 56 1 122 0
30MAR26 40.00 C 0.00 0.00 0.00 7.18 -0.42 56 0 192 0
30MAR26 41.00 C 6.60 6.60 6.60 6.62 -0.41 56 1 201 -1
30MAR26 42.00 C 0.00 0.00 0.00 6.09 -0.41 57 0 40 0
30MAR26 43.00 C 5.60 5.60 5.60 5.69 -0.31 58 15 32 0
30MAR26 44.00 C 5.27 5.56 5.02 5.30 -0.25 59 96 116 +84
30MAR26 45.00 C 4.64 5.29 4.64 4.76 -0.37 58 91 178 +30
30MAR26 46.00 C 4.53 4.84 4.30 4.54 -0.12 60 60 55 0
30MAR26 47.00 C 4.08 4.50 4.08 4.16 -0.26 60 37 108 +37
30MAR26 48.00 C 3.79 3.79 3.79 3.79 -0.34 60 16 59 +14
30MAR26 49.00 C 0.00 0.00 0.00 3.45 -0.36 60 0 112 0
30MAR26 50.00 C 3.37 3.70 3.37 3.14 -0.34 60 16 157 -5
30MAR26 52.50 C 2.82 2.82 2.82 2.46 -0.30 60 15 47 0
30MAR26 55.00 C 2.38 2.38 2.36 1.91 -0.27 60 15 33 +15
30MAR26 57.50 C 2.19 2.24 2.19 1.48 -0.23 60 17 69 +17
30MAR26 60.00 C 0.00 0.00 0.00 1.14 -0.20 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.87 -0.17 60 0 0 0
30MAR26 65.00 C 1.02 1.02 1.02 0.66 -0.14 59 2 60 +2
29APR26 32.00 C 0.00 0.00 0.00 13.59 -0.38 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.80 -0.37 57 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.03 -0.37 57 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.29 -0.36 57 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.58 -0.36 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.96 -0.29 58 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 9.26 -0.05 57 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.38 -0.32 54 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.81 -0.31 54 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.27 -0.30 55 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.14 +0.09 59 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 6.33 -0.23 56 0 33 0
29APR26 44.00 C 5.91 6.13 5.63 5.96 -0.20 57 195 172 +75
29APR26 45.00 C 5.53 5.55 5.41 5.55 -0.22 57 140 128 +38
29APR26 46.00 C 5.17 5.17 5.08 5.20 -0.21 58 45 94 +45
29APR26 47.00 C 4.75 5.23 4.75 4.87 -0.21 58 45 68 +30
29APR26 48.00 C 4.50 4.91 4.50 4.53 -0.23 59 16 31 -1
29APR26 49.00 C 4.30 4.30 4.30 4.18 -0.24 59 15 53 -11
29APR26 50.00 C 4.25 4.25 4.25 3.86 -0.22 59 40 49 0
29APR26 52.50 C 0.00 0.00 0.00 3.14 -0.20 58 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 2.55 -0.17 58 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 2.05 -0.15 58 0 4 0
29APR26 60.00 C 0.00 0.00 0.00 1.61 -0.17 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 1.29 -0.11 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 1.03 -0.09 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 35.02 -0.40 75 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 34.77 -0.40 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 34.52 -0.40 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 34.03 -0.40 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 33.54 -0.40 71 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 33.04 -0.40 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 32.55 -0.40 60 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 32.06 -0.40 66 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 31.56 -0.40 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 31.07 -0.40 59 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 30.58 -0.40 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.08 -0.40 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 29.59 -0.40 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.10 -0.40 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 28.60 -0.40 48 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 28.11 -0.40 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 27.62 -0.40 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 27.13 -0.40 54 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 26.64 -0.40 54 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 26.15 -0.40 53 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 25.66 -0.40 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 25.18 -0.40 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 24.69 -0.40 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 23.73 -0.40 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.77 -0.40 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.83 -0.40 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.90 -0.39 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.63 -0.55 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.85 -0.42 44 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.19 -0.39 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.32 -0.39 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.49 -0.37 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.49 -0.24 51 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 14.87 -0.36 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.10 -0.36 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.35 -0.35 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.64 -0.34 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.57 -0.34 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.94 -0.34 50 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 10.32 -0.31 51 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.71 -0.31 51 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.16 -0.29 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.62 -0.29 52 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 8.17 -0.20 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.63 -0.25 52 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.22 -0.31 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.84 -0.27 54 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 6.47 -0.19 54 0 23 0
29JUN26 46.00 C 0.00 0.00 0.00 6.13 -0.17 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.80 -0.16 55 0 49 0
29JUN26 48.00 C 0.00 0.00 0.00 5.49 -0.19 55 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 5.15 -0.22 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.82 -0.21 55 0 5 0
29JUN26 52.50 C 0.00 0.00 0.00 4.07 -0.18 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.41 -0.18 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 2.89 -0.15 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.35 -0.19 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.98 -0.11 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.65 -0.09 54 0 25 0
29SEP26 16.00 C 0.00 0.00 0.00 28.61 -0.41 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 28.12 -0.41 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 27.64 -0.40 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 27.15 -0.40 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 26.67 -0.40 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 26.18 -0.41 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.71 -0.40 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.23 -0.40 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.75 -0.40 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 23.82 -0.40 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.89 -0.40 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.98 -0.40 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.09 -0.40 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 20.22 -0.40 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.37 -0.39 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 18.55 -0.39 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 17.73 -0.39 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 16.96 -0.37 51 0 77 0
29SEP26 30.00 C 0.00 0.00 0.00 16.20 -0.38 51 0 159 0
29SEP26 31.00 C 0.00 0.00 0.00 15.45 -0.37 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 14.76 +0.09 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.07 +0.07 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 13.39 0.00 51 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.78 -0.34 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.80 -0.33 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.20 -0.33 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.01 -0.33 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.47 -0.33 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.93 -0.33 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.20 -0.32 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.76 -0.31 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.52 -0.30 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.90 -0.40 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 7.64 -0.25 51 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 7.27 -0.23 51 0 3 0
29SEP26 47.00 C 7.24 7.24 7.24 6.99 -0.17 52 15 35 0
29SEP26 48.00 C 0.00 0.00 0.00 6.67 -0.16 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 6.39 -0.16 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.07 -0.25 52 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 5.27 -0.25 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.64 -0.21 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 3.90 -0.20 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.43 -0.17 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.96 -0.17 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.60 -0.15 51 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 23.10 -0.39 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.24 -0.39 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.40 -0.39 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.58 -0.38 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.78 -0.38 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.99 -0.38 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.24 -0.38 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.50 -0.37 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.78 -0.35 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.10 -0.36 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.42 -0.36 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.76 -0.34 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.15 -0.34 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.55 -0.34 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.94 -0.34 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.40 -0.31 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.87 -0.31 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.34 -0.31 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.81 -0.32 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.36 -0.29 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.91 -0.29 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.45 -0.30 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.90 -0.18 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 8.56 -0.21 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.02 -0.37 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.70 -0.34 48 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 7.43 -0.30 48 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 7.19 -0.24 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.95 -0.20 49 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 6.27 -0.24 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.58 -0.21 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.82 -0.20 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.28 -0.16 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.82 -0.17 49 0 0 0
30DEC26 65.00 C 4.43 4.43 4.43 3.36 -0.17 49 2 15 +2
TOTAL CALL 2,623 17,353 +804
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 207 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 263 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 373 0
29JAN26 32.00 P 0.06 0.06 0.06 0.03 -0.02 61 6 251 0
29JAN26 33.00 P 0.08 0.08 0.06 0.05 -0.03 61 41 396 +39
29JAN26 34.00 P 0.11 0.11 0.11 0.09 -0.02 61 2 1,701 0
29JAN26 35.00 P 0.10 0.12 0.10 0.13 -0.04 60 24 706 +10
29JAN26 36.00 P 0.17 0.17 0.17 0.20 -0.06 60 3 344 -3
29JAN26 37.00 P 0.00 0.00 0.00 0.31 -0.06 60 0 479 0
29JAN26 38.00 P 0.32 0.32 0.31 0.45 -0.07 60 16 1,514 -1
29JAN26 39.00 P 0.42 0.49 0.39 0.63 -0.08 60 64 530 +15
29JAN26 40.00 P 0.73 0.78 0.51 0.87 -0.08 60 88 1,635 +7
29JAN26 41.00 P 1.05 1.15 0.79 1.15 -0.08 60 59 106 +34
29JAN26 42.00 P 1.56 1.59 1.26 1.48 -0.08 59 1,008 520 -732
29JAN26 43.00 P 1.80 2.03 1.59 1.89 -0.06 59 52 200 +5
29JAN26 44.00 P 2.40 2.54 2.09 2.43 +0.03 61 112 182 +55
29JAN26 45.00 P 2.99 3.19 2.73 3.04 +0.05 63 63 284 -31
29JAN26 46.00 P 3.74 3.81 3.37 3.64 0.00 63 145 101 +68
29JAN26 47.00 P 4.22 4.22 4.15 4.30 +0.01 63 45 28 -15
29JAN26 48.00 P 0.00 0.00 0.00 5.02 +0.05 64 0 105 0
29JAN26 49.00 P 0.00 0.00 0.00 5.62 -0.09 61 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.52 +0.03 64 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 8.78 +0.20 70 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.12 +0.26 76 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.57 +0.32 84 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.98 +0.49 89 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.10 +0.38 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.85 +0.65 98 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 0.00 0.00 0.00 0.01 0.00 72 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 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 60 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 0.00 59 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 0.05 0.00 59 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.11 -0.01 59 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.16 -0.01 59 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.23 -0.01 58 0 402 0
26FEB26 33.00 P 0.00 0.00 0.00 0.31 -0.02 58 0 96 0
26FEB26 34.00 P 0.22 0.23 0.21 0.42 -0.02 58 51 111 +48
26FEB26 35.00 P 0.00 0.00 0.00 0.57 -0.02 58 0 129 0
26FEB26 36.00 P 0.50 0.50 0.50 0.74 -0.02 58 2 202 -2
26FEB26 37.00 P 0.00 0.00 0.00 0.94 -0.02 58 0 154 0
26FEB26 38.00 P 0.79 0.96 0.79 1.19 -0.01 58 79 252 +76
26FEB26 39.00 P 1.21 1.21 1.21 1.45 -0.02 58 2 75 0
26FEB26 40.00 P 1.35 1.56 1.35 1.78 -0.01 58 21 122 -21
26FEB26 41.00 P 2.05 2.05 2.05 2.14 +0.01 58 1 122 0
26FEB26 42.00 P 0.00 0.00 0.00 2.54 0.00 57 0 143 0
26FEB26 43.00 P 2.76 3.00 2.64 2.99 +0.03 57 62 130 +35
26FEB26 44.00 P 3.65 3.65 3.28 3.54 +0.06 58 45 86 -13
26FEB26 45.00 P 3.93 4.18 3.86 4.14 +0.05 59 94 246 +91
26FEB26 46.00 P 4.53 4.85 4.44 4.78 +0.05 60 136 190 +120
26FEB26 47.00 P 5.60 5.60 4.97 5.46 +0.08 61 189 180 +140
26FEB26 48.00 P 5.91 6.25 5.66 6.15 +0.09 61 172 108 +11
26FEB26 49.00 P 6.61 6.61 6.61 6.86 +0.13 62 9 92 +9
26FEB26 50.00 P 0.00 0.00 0.00 7.61 +0.14 62 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.59 +0.17 64 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.71 +0.19 65 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.00 +0.25 69 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.19 +0.12 68 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.81 +0.37 77 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.19 +0.27 80 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 0.04 -0.01 59 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 0.00 60 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.10 -0.01 59 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 -0.02 59 0 12 0
30MAR26 28.00 P 0.25 0.25 0.25 0.20 -0.02 59 1 19 -1
30MAR26 29.00 P 0.00 0.00 0.00 0.27 -0.03 59 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.36 -0.03 59 0 272 0
30MAR26 31.00 P 0.00 0.00 0.00 0.48 -0.03 59 0 171 0
30MAR26 32.00 P 0.00 0.00 0.00 0.59 -0.04 58 0 60 0
30MAR26 33.00 P 0.00 0.00 0.00 0.75 -0.03 58 0 433 0
30MAR26 34.00 P 0.00 0.00 0.00 0.93 -0.04 58 0 325 0
30MAR26 35.00 P 0.86 0.86 0.86 1.14 -0.04 58 20 201 +20
30MAR26 36.00 P 0.00 0.00 0.00 1.39 -0.04 58 0 131 0
30MAR26 37.00 P 1.26 1.42 1.26 1.66 -0.04 58 3 400 +3
30MAR26 38.00 P 0.00 0.00 0.00 1.97 -0.03 58 0 394 0
30MAR26 39.00 P 2.12 2.13 1.88 2.31 -0.03 58 26 68 -16
30MAR26 40.00 P 2.70 2.70 2.55 2.67 -0.02 58 13 217 -8
30MAR26 41.00 P 0.00 0.00 0.00 3.10 -0.01 58 0 260 0
30MAR26 42.00 P 3.55 3.55 3.55 3.52 0.00 58 15 139 0
30MAR26 43.00 P 4.12 4.12 4.10 4.06 +0.06 58 24 113 +6
30MAR26 44.00 P 0.00 0.00 0.00 4.64 +0.10 59 0 52 0
30MAR26 45.00 P 5.35 5.43 5.35 5.25 +0.09 60 30 159 -30
30MAR26 46.00 P 6.14 6.14 5.54 5.89 +0.09 60 60 145 +60
30MAR26 47.00 P 6.59 6.77 6.38 6.54 +0.07 61 75 24 -19
30MAR26 48.00 P 7.28 7.34 6.79 7.22 +0.05 61 133 122 +77
30MAR26 49.00 P 0.00 0.00 0.00 7.91 +0.07 62 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 8.61 +0.08 62 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 10.50 +0.10 63 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.54 +0.15 64 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.68 +0.19 66 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.92 +0.24 67 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.23 +0.25 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.61 +0.28 72 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.90 +0.02 57 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 1.11 +0.03 57 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 1.33 +0.03 57 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.54 +0.04 57 0 40 0
29APR26 36.00 P 0.00 0.00 0.00 1.82 +0.05 57 0 125 0
29APR26 37.00 P 0.00 0.00 0.00 2.12 +0.06 56 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 2.46 +0.06 56 0 26 0
29APR26 39.00 P 2.44 2.44 2.44 2.81 +0.06 56 1 22 +1
29APR26 40.00 P 3.12 3.12 3.12 3.22 +0.08 56 10 35 +10
29APR26 41.00 P 3.63 3.63 3.63 3.64 +0.08 56 15 50 -15
29APR26 42.00 P 0.00 0.00 0.00 4.09 +0.11 56 0 30 0
29APR26 43.00 P 4.63 4.71 4.60 4.59 +0.09 56 120 105 +87
29APR26 44.00 P 5.18 5.32 5.18 5.16 +0.07 56 66 66 +48
29APR26 45.00 P 5.77 5.85 5.47 5.80 +0.10 57 61 121 +27
29APR26 46.00 P 6.58 6.58 6.09 6.44 +0.08 58 30 30 +30
29APR26 47.00 P 7.26 7.26 6.74 7.11 +0.09 59 30 30 +15
29APR26 48.00 P 7.88 7.88 7.88 7.81 +0.14 59 15 30 +15
29APR26 49.00 P 0.00 0.00 0.00 8.54 +0.19 60 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 9.23 +0.19 60 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.09 +0.22 61 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.06 +0.25 62 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 15.13 +0.26 63 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.32 +0.29 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.58 +0.32 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.61 +0.05 63 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 69 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 63 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 52 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 53 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 0.00 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.01 54 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 +0.01 54 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.33 +0.03 54 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.41 +0.01 54 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.54 +0.02 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.66 +0.02 54 0 89 0
29JUN26 29.00 P 0.00 0.00 0.00 0.83 +0.03 54 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.00 +0.03 54 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 1.21 +0.04 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.43 +0.04 54 0 20 0
29JUN26 33.00 P 0.00 0.00 0.00 1.69 +0.07 54 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.97 +0.06 54 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 2.26 +0.06 54 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 2.61 +0.08 54 0 38 0
29JUN26 37.00 P 0.00 0.00 0.00 2.88 +0.08 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.24 +0.09 53 0 43 0
29JUN26 39.00 P 0.00 0.00 0.00 3.66 +0.10 53 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 4.09 +0.11 53 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 4.52 +0.11 53 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 5.03 +0.11 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.60 +0.16 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.19 +0.11 54 0 3 0
29JUN26 45.00 P 0.00 0.00 0.00 6.81 +0.12 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.43 +0.13 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.03 +0.07 54 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 8.71 +0.08 55 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 9.49 +0.22 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.25 +0.23 57 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.06 +0.24 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.95 +0.24 57 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 15.52 -0.20 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.06 +0.29 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.65 -0.29 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.46 +0.32 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 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 0.00 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 0.00 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 0.00 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 0.00 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 0.00 51 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 0.00 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.48 +0.01 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.61 +0.01 51 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 0.74 +0.01 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.92 +0.02 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.09 +0.02 51 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.30 +0.02 51 0 0 0
29SEP26 30.00 P 1.08 1.08 1.08 1.53 +0.02 51 10 34 +10
29SEP26 31.00 P 0.00 0.00 0.00 1.77 +0.03 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.06 +0.04 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.36 +0.04 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.67 +0.05 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.04 +0.06 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.41 +0.06 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.67 +0.06 50 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.10 +0.08 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.53 +0.08 50 0 31 0
29SEP26 40.00 P 0.00 0.00 0.00 4.96 +0.07 50 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 5.45 +0.10 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.97 +0.10 50 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 6.56 +0.18 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.15 +0.16 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.77 +0.19 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.34 +0.04 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.08 +0.20 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.77 +0.21 52 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 10.27 +0.17 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.95 +0.17 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.64 +0.17 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.50 +0.20 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.38 +0.22 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.38 +0.24 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.40 +0.25 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.52 +0.27 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 +0.01 49 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 +0.01 49 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.70 +0.01 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 +0.03 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.03 +0.02 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.21 +0.02 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.44 +0.03 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.68 +0.04 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.93 +0.05 49 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.22 +0.04 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.52 +0.04 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.84 +0.06 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.21 +0.07 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.58 +0.07 49 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 3.95 +0.06 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.25 +0.08 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.70 +0.10 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.19 +0.15 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.71 +0.16 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.25 +0.17 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.81 +0.18 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.37 +0.17 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.97 +0.17 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.71 +0.30 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.23 +0.20 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.89 +0.21 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.56 +0.21 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.93 +0.18 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.61 +0.18 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.31 +0.18 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.12 +0.21 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.99 +0.21 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.93 +0.24 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.95 +0.25 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.98 +0.25 49 0 0 0
TOTAL PUT 3,349 22,053 +265
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$ 14.05
29JAN26 9.25 C 0.00 0.00 0.00 4.94 -0.03 121 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.70 -0.01 117 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.35 -0.12 82 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.07 -0.15 53 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.68 -0.04 89 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.08 -0.14 48 0 0 0
29JAN26 11.50 C 2.45 2.45 2.45 2.66 -0.07 63 5 5 +5
29JAN26 12.00 C 0.00 0.00 0.00 2.11 -0.13 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.71 -0.08 49 0 1 0
29JAN26 13.00 C 1.17 1.17 1.17 1.24 -0.14 41 1 17 0
29JAN26 13.50 C 0.00 0.00 0.00 0.92 -0.10 43 0 72 0
29JAN26 14.00 C 0.60 0.63 0.55 0.63 -0.09 43 19 156 +1
29JAN26 14.50 C 0.35 0.35 0.35 0.42 -0.09 43 1 119 0
29JAN26 15.00 C 0.23 0.28 0.20 0.26 -0.06 43 26 133 +22
29JAN26 15.50 C 0.15 0.15 0.13 0.16 -0.04 43 3 487 -2
29JAN26 16.00 C 0.09 0.09 0.09 0.09 -0.03 43 45 419 +45
29JAN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 212 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 46 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.94 -0.05 77 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.70 -0.01 75 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.35 -0.15 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.10 -0.13 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.72 -0.03 61 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.08 -0.21 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.66 -0.16 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.27 -0.11 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.92 -0.03 46 0 2 0
26FEB26 13.00 C 0.00 0.00 0.00 1.50 -0.09 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.20 -0.11 42 0 40 0
26FEB26 14.00 C 0.00 0.00 0.00 0.93 -0.11 42 0 64 0
26FEB26 14.50 C 0.66 0.66 0.66 0.72 -0.08 42 15 33 +15
26FEB26 15.00 C 0.00 0.00 0.00 0.55 -0.06 43 0 68 0
26FEB26 15.50 C 0.38 0.38 0.36 0.40 -0.08 43 16 101 +16
26FEB26 16.00 C 0.29 0.29 0.29 0.29 -0.06 42 1 115 0
26FEB26 16.50 C 0.00 0.00 0.00 0.21 -0.05 43 0 146 0
26FEB26 17.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 95 0
26FEB26 17.50 C 0.11 0.11 0.11 0.10 -0.03 42 60 150 +56
26FEB26 18.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.25 +0.03 84 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.80 -0.21 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.70 -0.05 69 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.38 -0.09 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.16 -0.08 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.97 -0.07 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.70 -0.08 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.35 -0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.29 -0.02 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.84 0.00 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.31 -0.15 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.97 -0.04 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.43 -0.23 42 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.21 -0.05 49 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.82 -0.08 45 1 0 -1
30MAR26 13.50 C 0.00 0.00 0.00 1.54 -0.08 46 0 35 0
30MAR26 14.00 C 0.00 0.00 0.00 1.30 -0.09 46 0 95 0
30MAR26 14.50 C 0.00 0.00 0.00 1.09 -0.07 46 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.90 -0.08 46 0 30 0
30MAR26 15.50 C 0.76 0.76 0.76 0.74 -0.06 46 2 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.60 -0.08 46 1 127 0
30MAR26 16.50 C 0.00 0.00 0.00 0.49 -0.06 47 0 419 0
30MAR26 17.00 C 0.00 0.00 0.00 0.39 -0.06 46 0 97 0
30MAR26 17.50 C 0.34 0.34 0.34 0.31 -0.05 46 15 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.25 -0.04 47 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.19 -0.04 46 0 19 0
30MAR26 19.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 32 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 86 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 4.70 -0.16 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.40 -0.24 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.30 -0.06 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.94 -0.15 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.51 -0.07 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.11 0.00 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.66 -0.10 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.39 -0.05 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.02 -0.19 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.75 -0.10 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.51 -0.09 46 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.30 -0.08 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.11 -0.07 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.94 -0.08 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.80 -0.07 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.67 -0.07 46 0 0 0
29APR26 17.00 C 0.58 0.58 0.58 0.56 -0.07 46 33 33 +33
29APR26 17.50 C 0.00 0.00 0.00 0.46 -0.06 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.38 -0.06 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.55 -0.16 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.45 -0.02 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.13 -0.14 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.83 -0.21 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.69 -0.12 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.49 -0.11 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.08 -0.07 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.71 -0.10 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.34 -0.19 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.01 -0.06 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.74 -0.05 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.32 -0.10 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.05 -0.14 44 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.89 -0.08 46 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.67 -0.10 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.48 -0.10 46 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 1.31 -0.09 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.15 -0.09 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.01 -0.09 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.90 -0.07 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.78 -0.08 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.68 -0.07 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.59 -0.07 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.52 -0.05 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 -0.05 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.29 -0.04 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.39 -0.12 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.16 -0.10 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.95 -0.17 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 -0.16 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.42 -0.16 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.08 -0.14 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.73 -0.15 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 -0.12 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.19 -0.10 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.88 -0.14 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.66 -0.09 48 0 0 0
29SEP26 14.00 C 2.28 2.28 2.28 2.42 -0.12 47 6 6 +6
29SEP26 14.50 C 0.00 0.00 0.00 2.23 -0.10 48 0 21 0
29SEP26 15.00 C 0.00 0.00 0.00 2.03 -0.11 48 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 -0.10 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.70 -0.09 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.56 -0.09 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 -0.08 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.30 -0.09 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.18 -0.08 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.07 -0.08 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.97 -0.08 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.88 -0.08 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.80 -0.07 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.66 -0.06 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.54 -0.06 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 -0.04 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.60 -0.20 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.41 -0.20 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.23 -0.20 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.02 -0.23 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.68 -0.22 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.36 -0.20 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.03 -0.23 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.80 -0.14 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.48 -0.20 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.25 -0.18 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.04 -0.15 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.86 -0.12 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.63 -0.13 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.44 -0.13 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.27 -0.12 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 -0.12 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.96 -0.12 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.83 -0.10 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.70 -0.10 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.59 -0.09 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.47 -0.10 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.37 -0.08 48 0 0 0
TOTAL CALL 250 6,243 +196
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 0.00 0.00 0.00 0.02 0.00 45 0 187 0
29JAN26 12.00 P 0.06 0.06 0.06 0.04 0.00 43 15 101 0
29JAN26 12.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 80 0
29JAN26 13.00 P 0.24 0.24 0.24 0.19 +0.02 43 17 364 -13
29JAN26 13.50 P 0.41 0.41 0.38 0.35 +0.03 43 30 258 +30
29JAN26 14.00 P 0.00 0.00 0.00 0.55 +0.03 42 0 75 0
29JAN26 14.50 P 0.00 0.00 0.00 0.84 +0.05 42 5 136 +4
29JAN26 15.00 P 0.00 0.00 0.00 1.19 +0.06 43 0 149 0
29JAN26 15.50 P 0.00 0.00 0.00 1.63 +0.12 48 5 256 +5
29JAN26 16.00 P 0.00 0.00 0.00 2.07 +0.12 50 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 2.48 +0.08 43 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 2.96 +0.06 43 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.45 +0.14 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.07 +0.22 77 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.58 +0.22 85 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.95 +0.11 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.45 +0.09 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.95 +0.09 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.95 +0.09 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.95 +0.13 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.95 +0.09 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.95 +0.08 0 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 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 0.00 44 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 0.00 42 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.10 0.00 43 0 249 0
26FEB26 12.00 P 0.00 0.00 0.00 0.16 0.00 42 0 98 0
26FEB26 12.50 P 0.00 0.00 0.00 0.27 +0.01 42 0 68 0
26FEB26 13.00 P 0.45 0.45 0.45 0.40 0.00 41 1 98 0
26FEB26 13.50 P 0.00 0.00 0.00 0.60 +0.02 42 0 105 0
26FEB26 14.00 P 0.00 0.00 0.00 0.83 +0.03 42 0 32 0
26FEB26 14.50 P 0.00 0.00 0.00 1.11 +0.04 42 0 27 0
26FEB26 15.00 P 0.00 0.00 0.00 1.45 +0.06 43 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.84 +0.09 45 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.12 -0.03 38 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.60 +0.08 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.09 +0.10 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.50 +0.02 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.07 +0.15 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.58 +0.20 58 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.02 +0.10 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.48 +0.09 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 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 0.02 +0.01 47 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 0.00 47 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 0.00 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 0.00 47 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 0.00 46 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 86 0
30MAR26 11.50 P 0.30 0.30 0.30 0.27 +0.01 46 103 342 +103
30MAR26 12.00 P 0.00 0.00 0.00 0.39 +0.02 47 0 131 0
30MAR26 12.50 P 0.00 0.00 0.00 0.53 +0.02 46 0 81 0
30MAR26 13.00 P 0.00 0.00 0.00 0.70 +0.01 46 0 260 0
30MAR26 13.50 P 0.96 0.96 0.96 0.91 +0.03 46 1 6 +1
30MAR26 14.00 P 0.00 0.00 0.00 1.15 +0.03 46 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 1.43 +0.03 45 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.75 +0.05 46 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.07 +0.04 45 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.43 +0.05 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.84 +0.11 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.24 +0.02 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.65 -0.02 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.22 +0.15 53 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.58 +0.01 47 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.02 +0.01 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.53 +0.09 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.98 +0.04 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.96 +0.01 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.95 +0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.98 +0.12 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.95 +0.08 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.99 +0.08 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.95 +0.10 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.97 +0.10 74 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.38 +0.01 46 0 1 0
29APR26 12.00 P 0.55 0.55 0.55 0.51 0.00 46 4 4 +4
29APR26 12.50 P 0.00 0.00 0.00 0.66 0.00 45 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.86 +0.02 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.08 +0.03 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.32 +0.02 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.60 +0.03 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.92 +0.04 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.25 +0.04 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.60 +0.02 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.07 +0.23 49 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.42 +0.07 47 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.74 -0.01 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.22 +0.05 46 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.65 -0.02 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 0.00 46 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 0.00 46 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.01 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 +0.01 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 0.00 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 0.00 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 +0.01 46 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.47 +0.01 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.96 +0.04 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.16 +0.04 46 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.39 +0.04 45 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.63 +0.03 45 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.92 +0.04 45 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.23 +0.05 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.56 +0.06 45 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.91 +0.06 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.24 +0.02 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.66 +0.06 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.00 -0.02 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.43 +0.11 46 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.86 +0.06 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.31 +0.12 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.77 +0.22 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.22 +0.12 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.14 +0.19 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.09 +0.15 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.04 +0.18 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.99 +0.12 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.99 +0.08 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.95 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.97 +0.10 56 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 0.00 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 0.00 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 0.00 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 +0.01 48 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 +0.01 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 +0.03 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.15 +0.03 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.36 +0.04 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.59 +0.05 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.82 +0.03 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.09 +0.04 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.36 +0.03 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.67 +0.05 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.99 +0.05 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.33 +0.05 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 +0.08 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 +0.05 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.46 +0.10 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.85 +0.10 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.15 0.00 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.66 +0.10 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.09 +0.09 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.53 +0.15 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.39 +0.17 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.27 +0.15 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.12 +0.10 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.11 +0.16 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 0.00 48 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 0.00 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 0.00 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 +0.01 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 0.00 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.05 +0.02 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 +0.03 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.44 +0.04 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.66 +0.04 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 +0.04 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.15 +0.05 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 +0.06 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.71 +0.06 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.01 +0.06 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.34 +0.08 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.66 +0.06 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.06 +0.12 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.41 +0.10 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.79 +0.14 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.17 +0.14 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.56 +0.16 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.96 +0.14 49 0 0 0
TOTAL PUT 181 7,827 +134
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$ 7.36
29JAN26 4.80 C 0.00 0.00 0.00 2.60 -0.21 105 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.50 -0.21 101 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.38 -0.23 80 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.13 -0.23 71 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.88 -0.23 62 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.63 -0.23 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.38 -0.23 45 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.12 -0.24 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.87 -0.24 0 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.63 -0.23 21 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.41 -0.21 22 0 10 0
29JAN26 7.25 C 0.22 0.22 0.21 0.21 -0.17 19 2 130 0
29JAN26 7.50 C 0.12 0.12 0.12 0.09 -0.10 19 15 403 0
29JAN26 7.75 C 0.04 0.04 0.04 0.03 -0.05 20 50 97 +33
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.38 -0.24 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.15 -0.22 52 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.90 -0.22 45 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.66 -0.20 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.39 -0.23 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.14 -0.22 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.89 -0.24 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 -0.23 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.43 -0.22 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.25 -0.19 15 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 -0.14 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.05 -0.10 15 0 165 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 -0.04 16 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.02 17 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.63 -0.18 57 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.55 -0.16 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.45 -0.17 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.18 -0.19 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.94 -0.18 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.69 -0.19 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.44 -0.19 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.19 -0.19 27 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.91 -0.24 15 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.69 -0.22 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 -0.21 16 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.33 -0.16 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 -0.12 17 0 26 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.09 17 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 -0.05 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.03 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.45 -0.19 47 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.20 -0.18 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.96 -0.19 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.71 -0.20 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.46 -0.19 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.21 -0.19 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.95 -0.22 18 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.73 -0.21 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.54 -0.19 17 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.39 -0.16 18 0 48 0
29APR26 7.50 C 0.00 0.00 0.00 0.26 -0.12 18 0 40 0
29APR26 7.75 C 0.00 0.00 0.00 0.17 -0.09 18 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 -0.07 17 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 -0.05 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.66 -0.18 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.56 -0.15 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.47 -0.17 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 -0.18 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 -0.18 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 -0.18 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 -0.17 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 -0.16 23 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 -0.19 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 -0.18 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 -0.20 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.16 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.31 -0.13 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 -0.11 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.08 17 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.06 17 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.04 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.02 17 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.66 -0.18 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.56 -0.15 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 -0.17 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 -0.18 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 -0.17 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 -0.17 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 -0.15 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 -0.13 23 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 -0.16 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 -0.19 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 -0.16 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.13 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 -0.12 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.09 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.08 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.06 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.05 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 -0.19 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 -0.18 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 -0.17 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 -0.19 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 -0.18 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.28 -0.15 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 -0.17 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 -0.19 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 -0.18 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.15 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.13 17 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.12 17 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 -0.10 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.09 17 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.06 18 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.05 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.04 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.04 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
TOTAL CALL 67 1,848 +33
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 323 0
29JAN26 7.25 P 0.09 0.09 0.09 0.08 +0.05 18 1 322 0
29JAN26 7.50 P 0.00 0.00 0.00 0.21 +0.13 18 0 300 0
29JAN26 7.75 P 0.00 0.00 0.00 0.41 +0.20 19 0 30 0
29JAN26 8.00 P 0.00 0.00 0.00 0.64 +0.23 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.89 +0.24 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.14 +0.24 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.39 +0.24 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.64 +0.21 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.89 +0.21 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.14 +0.21 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.39 +0.21 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 15 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 +0.02 15 0 124 0
26FEB26 7.25 P 0.10 0.10 0.08 0.11 +0.06 15 149 335 +149
26FEB26 7.50 P 0.00 0.00 0.00 0.23 +0.10 15 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.42 +0.16 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.64 +0.20 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.89 +0.23 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.14 +0.24 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.39 +0.24 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.64 +0.20 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.89 +0.20 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.14 +0.21 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.39 +0.21 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 80 0
30MAR26 6.50 P 0.04 0.04 0.04 0.02 +0.01 18 25 51 -25
30MAR26 6.75 P 0.05 0.05 0.04 0.04 +0.02 17 3 117 +1
30MAR26 7.00 P 0.00 0.00 0.00 0.08 +0.03 16 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 +0.07 17 0 170 0
30MAR26 7.50 P 0.00 0.00 0.00 0.28 +0.11 16 0 217 0
30MAR26 7.75 P 0.00 0.00 0.00 0.46 +0.15 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.66 +0.19 16 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.89 +0.21 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.14 +0.24 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.39 +0.21 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.64 +0.20 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.89 +0.20 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.14 +0.20 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.39 +0.20 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.64 +0.20 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.14 +0.20 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.64 +0.20 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.14 +0.20 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
29APR26 7.00 P 0.11 0.11 0.11 0.12 +0.05 17 2 7 +2
29APR26 7.25 P 0.20 0.20 0.20 0.21 +0.07 17 10 50 +10
29APR26 7.50 P 0.00 0.00 0.00 0.33 +0.11 17 0 40 0
29APR26 7.75 P 0.00 0.00 0.00 0.48 +0.12 16 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.69 +0.18 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.90 +0.20 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.14 +0.22 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.39 +0.21 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.64 +0.20 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.89 +0.20 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.14 +0.20 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.39 +0.20 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.02 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.02 17 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 +0.03 17 0 13 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 +0.06 17 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.09 17 0 7 0
29JUN26 7.50 P 0.45 0.45 0.45 0.46 +0.10 16 5 19 +4
29JUN26 7.75 P 0.00 0.00 0.00 0.62 +0.12 16 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 +0.15 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 +0.19 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 +0.16 10 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.44 +0.13 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.68 +0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.92 +0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 +0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 +0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.64 +0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.19 +0.20 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.02 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.03 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.06 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.08 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.09 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.12 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.13 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.14 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 +0.15 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.19 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 +0.19 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 +0.20 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 +0.21 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 +0.21 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.20 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.21 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 18 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.03 18 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.04 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 +0.05 18 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 +0.07 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 +0.09 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.12 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.14 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.13 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 +0.17 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 +0.19 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.20 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 +0.21 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 +0.22 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 +0.20 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 +0.21 24 0 0 0
TOTAL PUT 195 3,253 +141
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$ 29.90
29JAN26 19.50 C 0.00 0.00 0.00 10.51 +0.15 95 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.01 +0.13 90 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.21 +0.33 107 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.18 +0.30 93 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.03 +0.15 65 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.04 +0.03 57 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 5.06 +0.21 51 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.10 +0.12 45 0 21 0
29JAN26 27.00 C 0.00 0.00 0.00 3.21 +0.02 43 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 2.37 +0.14 40 0 87 0
29JAN26 29.00 C 1.30 1.30 1.30 1.67 +0.09 39 10 526 0
29JAN26 30.00 C 0.87 0.88 0.80 1.11 +0.05 38 12 585 0
29JAN26 31.00 C 0.52 0.52 0.52 0.70 +0.01 38 16 639 +10
29JAN26 32.00 C 0.34 0.46 0.29 0.41 -0.02 38 41 677 +20
29JAN26 33.00 C 0.22 0.22 0.21 0.23 -0.02 38 13 227 -1
29JAN26 34.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 223 0
29JAN26 35.00 C 0.08 0.08 0.08 0.06 -0.01 38 1 239 0
29JAN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.02 0.00 40 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 44 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.56 +0.15 64 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.08 +0.16 63 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.21 +0.13 68 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.18 +0.29 58 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.03 +0.11 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.17 +0.15 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.06 -0.07 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.15 -0.21 30 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 3.38 -0.17 33 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 2.83 +0.16 38 0 408 0
26FEB26 29.00 C 1.86 1.86 1.79 2.20 +0.13 37 2 264 0
26FEB26 30.00 C 1.35 1.35 1.35 1.67 +0.10 37 1 385 +1
26FEB26 31.00 C 1.02 1.02 1.02 1.23 +0.05 37 10 167 0
26FEB26 32.00 C 0.74 0.74 0.74 0.89 +0.02 37 4 139 +3
26FEB26 33.00 C 0.54 0.55 0.54 0.62 0.00 36 13 329 0
26FEB26 34.00 C 0.43 0.51 0.40 0.43 +0.01 37 14 132 0
26FEB26 35.00 C 0.30 0.30 0.30 0.29 +0.01 36 15 162 +15
26FEB26 36.00 C 0.00 0.00 0.00 0.19 0.00 36 0 201 0
26FEB26 37.00 C 0.00 0.00 0.00 0.12 0.00 36 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.08 0.00 37 0 23 0
26FEB26 39.00 C 0.00 0.00 0.00 0.05 0.00 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 10.56 +0.11 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.08 +0.12 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.31 +0.23 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.24 +0.17 46 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 7.33 +0.19 45 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 6.48 +0.23 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.36 -0.04 34 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.65 +0.14 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.10 +0.14 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.40 +0.17 40 0 16 0
30MAR26 29.00 C 2.43 2.43 2.43 2.78 +0.11 39 1 284 +1
30MAR26 30.00 C 0.00 0.00 0.00 2.29 +0.10 39 0 52 0
30MAR26 31.00 C 0.00 0.00 0.00 1.87 +0.08 39 0 45 0
30MAR26 32.00 C 1.30 1.30 1.30 1.50 +0.04 39 2 494 +2
30MAR26 33.00 C 0.00 0.00 0.00 1.18 +0.02 39 0 40 0
30MAR26 34.00 C 0.00 0.00 0.00 0.93 +0.02 39 0 34 0
30MAR26 35.00 C 0.00 0.00 0.00 0.72 +0.02 39 0 35 0
30MAR26 36.00 C 0.00 0.00 0.00 0.55 +0.01 39 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.32 +0.01 39 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.13 0.00 39 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.10 0.00 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 10.92 +0.38 59 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.25 -0.03 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.31 +0.18 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.32 +0.11 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.42 -0.13 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.53 +0.15 38 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 5.82 0.00 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.97 +0.02 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.22 -0.02 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.75 +0.14 39 0 0 0
29APR26 29.00 C 2.83 2.83 2.83 3.20 +0.18 39 1 1 +1
29APR26 30.00 C 0.00 0.00 0.00 2.70 +0.11 39 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.27 +0.09 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 1.90 +0.06 39 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.57 +0.03 39 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 1.29 +0.03 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 1.05 +0.02 39 0 15 0
29APR26 36.00 C 0.00 0.00 0.00 0.85 +0.02 39 0 38 0
29APR26 37.00 C 0.68 0.70 0.68 0.68 +0.01 39 64 64 +64
29APR26 38.00 C 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.92 +0.20 47 0 0 0
29JUN26 20.00 C 10.00 10.00 10.00 10.54 +0.26 49 1 3 -1
29JUN26 21.00 C 0.00 0.00 0.00 9.64 +0.26 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.66 +0.15 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.98 +0.33 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.16 +0.26 43 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.29 +0.11 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.60 +0.12 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.09 +0.27 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.43 +0.17 40 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.97 +0.23 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.40 +0.10 40 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.98 +0.10 40 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.60 +0.08 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.28 +0.08 40 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 1.98 +0.06 40 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 1.70 +0.03 40 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.47 +0.02 40 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.25 +0.02 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.08 +0.02 40 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.89 +0.02 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.78 +0.03 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.65 +0.02 40 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.29 +0.01 40 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 11.22 +0.24 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.72 +0.21 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.01 +0.28 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.13 +0.20 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.45 +0.31 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.76 +0.22 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.07 +0.27 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.46 +0.25 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.90 +0.32 42 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.20 +0.16 40 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 4.85 +0.32 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.30 +0.11 40 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.88 +0.11 40 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.50 +0.10 40 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 3.17 +0.10 41 0 57 0
29SEP26 34.00 C 2.61 2.61 2.61 2.85 +0.08 41 30 120 0
29SEP26 35.00 C 2.36 2.36 2.36 2.57 +0.06 41 19 94 +8
29SEP26 36.00 C 0.00 0.00 0.00 2.29 +0.02 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.04 +0.02 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.83 +0.02 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.62 +0.02 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.45 +0.01 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.30 +0.02 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.14 +0.01 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.00 -0.01 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.88 +0.01 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.80 +0.04 40 0 55 0
29SEP26 46.00 C 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.42 +0.01 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.14 +0.11 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.20 +0.05 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.44 0.00 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.90 +0.17 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.15 +0.10 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.48 +0.02 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.94 +0.07 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.35 +0.04 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.81 +0.04 39 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.35 +0.04 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.88 -0.03 39 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.59 +0.12 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.21 +0.11 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.86 +0.10 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.55 +0.10 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.16 -0.01 40 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.91 -0.01 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.68 +0.01 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.50 +0.15 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.23 +0.08 40 0 0 0
TOTAL CALL 270 12,552 +123
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 504 0
29JAN26 25.00 P 0.06 0.06 0.05 0.03 -0.01 39 30 733 +28
29JAN26 26.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 209 0
29JAN26 27.00 P 0.25 0.25 0.25 0.18 -0.03 38 7 429 0
29JAN26 28.00 P 0.50 0.50 0.46 0.36 -0.06 37 42 467 +37
29JAN26 29.00 P 0.87 0.92 0.81 0.66 -0.10 36 60 570 -2
29JAN26 30.00 P 1.36 1.44 1.36 1.10 -0.14 36 140 479 0
29JAN26 31.00 P 0.00 0.00 0.00 1.70 -0.16 36 0 302 0
29JAN26 32.00 P 0.00 0.00 0.00 2.43 -0.18 36 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 3.28 -0.17 37 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 4.15 -0.22 35 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 5.13 -0.05 38 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 6.10 -0.07 0 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 7.10 -0.26 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.10 -0.21 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.10 -0.14 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.10 -0.15 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.10 -0.11 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 12.10 -0.36 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 13.10 -0.21 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.10 -0.16 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.10 -0.15 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 16.10 -0.27 0 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 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 38 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 0.00 37 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.08 0.00 37 0 28 0
26FEB26 25.00 P 0.00 0.00 0.00 0.16 0.00 37 0 38 0
26FEB26 26.00 P 0.35 0.35 0.35 0.29 -0.01 37 2 122 +2
26FEB26 27.00 P 0.00 0.00 0.00 0.47 -0.04 36 0 503 0
26FEB26 28.00 P 0.00 0.00 0.00 0.74 -0.06 36 0 838 0
26FEB26 29.00 P 0.00 0.00 0.00 1.10 -0.09 35 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 1.56 -0.12 35 0 108 0
26FEB26 31.00 P 0.00 0.00 0.00 2.16 -0.13 35 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 2.94 -0.05 38 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 3.60 -0.16 36 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 4.42 +0.05 36 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 5.28 -0.20 36 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 6.18 -0.20 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.23 -0.13 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.11 -0.20 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.10 -0.20 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.10 -0.23 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.10 -0.12 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.10 -0.36 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.10 -0.21 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 39 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 0.00 39 0 17 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 0.00 39 0 382 0
30MAR26 24.00 P 0.00 0.00 0.00 0.27 -0.01 39 0 136 0
30MAR26 25.00 P 0.00 0.00 0.00 0.42 -0.02 39 0 521 0
30MAR26 26.00 P 0.72 0.72 0.72 0.62 -0.04 38 3 329 +3
30MAR26 27.00 P 0.00 0.00 0.00 0.89 -0.04 38 0 210 0
30MAR26 28.00 P 1.42 1.42 1.42 1.22 -0.06 38 10 286 +10
30MAR26 29.00 P 1.86 1.86 1.86 1.64 -0.07 38 2 56 +2
30MAR26 30.00 P 0.00 0.00 0.00 2.13 -0.09 38 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 2.72 -0.10 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 3.37 +0.06 39 0 5 0
30MAR26 33.00 P 4.44 4.44 4.44 3.98 0.00 37 10 58 +10
30MAR26 34.00 P 0.00 0.00 0.00 4.84 -0.17 39 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 5.51 -0.33 36 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.52 -0.15 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.35 -0.20 39 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 8.25 -0.20 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.24 -0.18 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.23 -0.10 43 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 11.12 -0.20 39 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 12.12 -0.34 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.28 -0.03 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.10 -0.16 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.10 -0.17 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.10 -0.27 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.10 -0.13 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.10 -0.12 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.10 -0.14 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.10 -0.11 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.69 -0.04 69 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 25.13 -0.09 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.82 +0.09 87 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.10 -0.16 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.60 -0.06 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.22 +0.06 93 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 0.00 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 0.00 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
29APR26 26.00 P 0.98 0.98 0.98 0.86 -0.06 38 3 18 +3
29APR26 27.00 P 0.00 0.00 0.00 1.17 -0.05 38 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 1.54 -0.06 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 1.97 -0.07 38 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.47 -0.08 38 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.04 -0.10 38 0 0 0
29APR26 32.00 P 3.96 3.96 3.96 3.68 -0.11 38 50 50 +50
29APR26 33.00 P 0.00 0.00 0.00 4.32 -0.16 38 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.06 -0.20 38 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.05 +0.14 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.52 -0.41 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.46 -0.34 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.25 -0.37 34 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.31 -0.33 39 0 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 0.38 0.38 0.38 0.31 0.00 40 5 5 +5
29JUN26 22.00 P 0.00 0.00 0.00 0.46 0.00 40 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.64 0.00 40 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 0.86 0.00 40 0 253 0
29JUN26 25.00 P 1.13 1.13 1.13 1.13 +0.03 40 5 115 0
29JUN26 26.00 P 0.00 0.00 0.00 1.42 -0.04 40 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.79 -0.03 40 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.21 -0.03 40 0 19 0
29JUN26 29.00 P 0.00 0.00 0.00 2.64 -0.07 39 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 3.16 -0.07 39 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.73 -0.08 39 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.35 -0.10 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.02 -0.10 40 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.70 -0.16 39 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 6.55 -0.03 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.16 -0.25 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.91 -0.32 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.74 -0.27 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.82 -0.16 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.53 -0.33 39 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 11.55 -0.26 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.47 -0.13 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.29 -0.21 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.20 -0.34 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.27 -0.16 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.23 -0.17 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.12 -0.26 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.10 -0.22 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.10 -0.18 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.10 -0.14 0 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 0.62 -0.01 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 1.08 -0.01 40 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.37 0.00 41 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.70 +0.02 40 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 2.00 -0.04 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.42 -0.03 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.87 -0.02 40 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.32 -0.06 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.85 -0.07 39 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.43 -0.07 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.04 -0.08 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.70 -0.09 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.37 -0.15 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.02 -0.23 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.76 -0.20 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.53 -0.22 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.24 -0.34 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.16 -0.26 40 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 11.00 -0.29 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.86 -0.29 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.79 -0.18 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.76 -0.12 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.63 -0.03 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.38 -0.30 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.38 -0.22 41 0 0 0
30DEC26 19.50 P 0.65 0.65 0.65 0.63 +0.02 40 5 12 +5
30DEC26 20.00 P 0.00 0.00 0.00 0.71 +0.02 40 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.94 +0.03 40 0 2 0
30DEC26 22.00 P 1.18 1.18 1.18 1.18 +0.03 40 1 1 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.46 +0.02 40 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.76 +0.02 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.11 +0.03 40 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.49 +0.02 40 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.91 +0.02 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.38 +0.02 40 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.88 +0.02 40 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.43 +0.04 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.01 +0.03 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.52 -0.07 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.17 -0.08 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.83 -0.14 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.69 -0.01 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.34 -0.03 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.18 -0.05 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.00 +0.06 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.80 +0.06 42 0 0 0
TOTAL PUT 375 11,343 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 73.75
09JAN26 47.00 C 0.00 0.00 0.00 26.76 -1.75 197 0 465 0
09JAN26 48.00 C 0.00 0.00 0.00 25.76 -1.75 187 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 24.76 -1.75 178 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 23.76 -1.75 169 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 21.26 -2.30 146 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 18.76 -1.75 124 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 16.26 -1.75 103 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 13.76 -1.76 82 0 20 0
09JAN26 62.50 C 0.00 0.00 0.00 11.27 -1.75 90 0 15 0
09JAN26 65.00 C 8.54 8.54 8.54 9.05 -1.49 129 2 462 -2
09JAN26 67.50 C 5.57 6.24 5.57 6.35 -2.00 74 19 1,609 -2
09JAN26 70.00 C 4.80 4.80 3.25 3.97 -1.67 62 346 662 -39
09JAN26 72.50 C 3.05 3.05 1.50 2.10 -1.47 63 291 658 +2
09JAN26 75.00 C 1.75 1.75 0.68 0.86 -1.06 63 106 661 +40
09JAN26 77.50 C 0.55 0.77 0.24 0.31 -0.69 66 463 1,070 +66
09JAN26 80.00 C 0.21 0.30 0.10 0.11 -0.38 71 226 732 -40
09JAN26 82.50 C 0.15 0.15 0.05 0.05 -0.19 79 65 257 0
09JAN26 85.00 C 0.03 0.03 0.02 0.02 -0.10 84 67 394 -12
09JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.06 91 0 691 0
09JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.03 104 0 15 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 116 0 15 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 - 140 0 0 -
16JAN26 47.00 C 0.00 0.00 0.00 26.78 -1.73 0 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 26.28 -1.26 182 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 24.79 -1.75 89 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 23.79 -1.75 84 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 21.29 -2.27 70 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 18.80 -1.75 71 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 16.31 -1.99 66 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 13.84 -1.83 63 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 11.41 -1.72 61 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 9.33 -1.26 72 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 7.03 -1.32 64 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 4.73 -1.65 52 0 0 0
16JAN26 72.50 C 4.00 4.14 2.52 3.01 -1.32 50 330 411 +233
16JAN26 75.00 C 2.50 2.50 1.51 1.81 -1.04 50 116 166 +73
16JAN26 77.50 C 1.00 1.12 0.96 1.08 -0.74 52 69 272 +58
16JAN26 80.00 C 0.63 0.63 0.55 0.59 -0.53 53 49 168 +21
16JAN26 82.50 C 0.55 0.55 0.32 0.36 -0.35 57 37 131 +32
16JAN26 85.00 C 0.00 0.00 0.00 0.21 -0.22 59 0 125 0
16JAN26 87.50 C 0.00 0.00 0.00 0.12 -0.13 61 0 70 0
16JAN26 90.00 C 0.00 0.00 0.00 0.07 -0.07 63 0 172 0
16JAN26 92.50 C 0.09 0.09 0.06 0.05 -0.04 67 35 20 +20
16JAN26 95.00 C 0.00 0.00 0.00 0.03 -0.02 68 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.02 - 71 0 0 -
29JAN26 40.00 C 0.00 0.00 0.00 33.82 -1.75 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 32.82 -1.76 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 31.82 -1.76 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 30.83 -1.75 73 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 29.83 -1.74 67 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 28.77 -1.81 0 0 650 0
29JAN26 46.00 C 0.00 0.00 0.00 27.83 -1.75 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 26.83 -1.76 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.28 -1.31 114 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 24.84 -1.75 56 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.44 -1.15 112 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 21.48 -2.08 74 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.88 -2.10 52 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 16.90 -1.40 77 0 1 0
29JAN26 60.00 C 14.70 14.70 14.70 14.41 -1.77 67 1 41 0
29JAN26 62.50 C 11.00 11.00 11.00 12.00 -1.74 60 1 159 0
29JAN26 65.00 C 8.88 8.88 8.88 9.33 -1.40 44 7 1,492 0
29JAN26 67.50 C 7.10 7.10 7.00 7.44 -1.24 48 14 2,593 +10
29JAN26 70.00 C 5.40 5.55 5.22 5.53 -1.35 45 58 1,778 -19
29JAN26 72.50 C 4.84 4.88 3.68 4.04 -1.23 46 266 1,186 +91
29JAN26 75.00 C 3.83 3.83 2.45 2.95 -0.94 47 148 1,973 -57
29JAN26 77.50 C 2.66 2.70 1.82 2.08 -0.74 48 91 1,012 +28
29JAN26 80.00 C 1.94 1.94 1.29 1.40 -0.66 48 350 1,482 +149
29JAN26 82.50 C 1.06 1.06 0.79 0.99 -0.52 50 89 791 +5
29JAN26 85.00 C 0.71 0.71 0.58 0.70 -0.40 52 91 1,080 +50
29JAN26 87.50 C 0.53 0.53 0.44 0.49 -0.31 53 238 575 +149
29JAN26 90.00 C 0.37 0.38 0.35 0.34 -0.24 54 162 1,152 +63
29JAN26 92.50 C 0.32 0.32 0.28 0.24 -0.19 55 415 479 +258
29JAN26 95.00 C 0.26 0.26 0.22 0.17 -0.15 57 205 356 +155
29JAN26 97.50 C 0.00 0.00 0.00 0.12 -0.13 58 0 322 0
29JAN26 100.00 C 0.00 0.00 0.00 0.09 -0.10 59 0 1,008 0
29JAN26 102.50 C 0.00 0.00 0.00 0.06 -0.09 60 0 241 0
29JAN26 105.00 C 0.00 0.00 0.00 0.05 -0.07 62 0 522 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 -0.05 64 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.04 65 0 150 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.04 65 0 241 0
29JAN26 115.00 C 0.03 0.03 0.03 0.01 -0.04 63 68 760 -31
26FEB26 40.00 C 0.00 0.00 0.00 33.91 -1.75 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 32.91 -1.76 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 31.82 -1.85 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 31.32 -1.26 89 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 29.93 -1.75 46 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 28.94 -1.75 49 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 27.94 -1.75 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 26.95 -1.75 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.28 -1.42 71 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.98 -1.89 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.44 -1.15 71 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.54 -2.02 45 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 19.19 -1.79 48 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 16.90 -1.40 48 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 14.57 -1.61 45 0 12 0
26FEB26 62.50 C 0.00 0.00 0.00 12.00 -1.74 37 0 58 0
26FEB26 65.00 C 0.00 0.00 0.00 10.42 -1.27 44 0 939 0
26FEB26 67.50 C 8.43 8.43 8.43 8.55 -1.33 43 20 862 0
26FEB26 70.00 C 6.50 6.55 6.50 6.99 -1.21 44 10 1,409 0
26FEB26 72.50 C 6.47 6.47 5.20 5.64 -1.12 44 48 797 +2
26FEB26 75.00 C 4.02 4.28 4.02 4.29 -1.07 43 43 614 -4
26FEB26 77.50 C 3.55 3.55 3.27 3.47 -0.80 44 13 418 -12
26FEB26 80.00 C 2.88 3.20 2.50 2.70 -0.66 45 93 629 +21
26FEB26 82.50 C 2.16 2.16 1.95 2.13 -0.51 46 55 247 +10
26FEB26 85.00 C 1.93 1.93 1.56 1.65 -0.46 46 43 764 +11
26FEB26 87.50 C 1.52 1.55 1.25 1.30 -0.36 47 41 149 -22
26FEB26 90.00 C 1.17 1.23 1.01 1.04 -0.24 48 137 291 0
26FEB26 92.50 C 0.78 0.83 0.78 0.83 -0.15 49 120 390 +20
26FEB26 95.00 C 0.61 0.67 0.61 0.67 -0.08 50 235 452 +41
26FEB26 97.50 C 0.63 0.63 0.57 0.56 -0.01 52 115 350 +66
30MAR26 37.00 C 0.00 0.00 0.00 36.80 -1.74 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 36.07 -1.57 63 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 34.87 -1.90 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 34.08 -2.04 58 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 32.94 -2.31 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 32.11 -1.77 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.32 -1.49 66 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 30.36 -1.47 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.94 -1.75 0 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 28.17 -1.68 50 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 27.04 -1.81 0 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 26.50 -1.49 59 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 25.78 -1.23 64 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 24.44 -1.50 52 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 22.41 -1.33 57 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 19.45 -1.74 41 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 17.52 -1.04 46 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 15.89 -1.63 52 0 4,198 0
30MAR26 62.50 C 0.00 0.00 0.00 13.48 -1.16 46 0 521 0
30MAR26 65.00 C 0.00 0.00 0.00 11.98 -0.75 48 0 817 0
30MAR26 67.50 C 0.00 0.00 0.00 10.03 -1.47 46 0 270 0
30MAR26 70.00 C 9.60 9.60 7.96 8.58 -1.02 46 38 16,789 -2
30MAR26 72.50 C 7.38 7.38 6.73 7.33 -0.89 46 65 5,085 +65
30MAR26 75.00 C 6.90 6.90 5.64 6.14 -0.81 46 394 7,429 -290
30MAR26 77.50 C 5.45 5.45 4.73 5.25 -0.69 47 265 2,291 -185
30MAR26 80.00 C 4.46 4.46 4.07 4.42 -0.63 47 204 1,770 -68
30MAR26 82.50 C 4.15 4.15 3.61 3.73 -0.54 48 42 2,939 -30
30MAR26 85.00 C 0.00 0.00 0.00 3.15 -0.52 48 0 2,603 0
30MAR26 87.50 C 0.00 0.00 0.00 2.68 -0.42 49 0 582 0
30MAR26 90.00 C 0.00 0.00 0.00 2.26 -0.34 50 0 5,147 0
30MAR26 92.50 C 1.86 1.89 1.86 1.91 -0.27 50 30 1,159 +30
30MAR26 95.00 C 0.00 0.00 0.00 1.62 -0.21 51 0 520 0
30MAR26 97.50 C 0.00 0.00 0.00 1.38 -0.15 51 0 1,799 0
30MAR26 100.00 C 1.52 1.52 1.10 1.17 -0.11 52 21 720 +20
30MAR26 102.50 C 1.07 1.07 1.07 1.00 -0.08 52 100 918 0
30MAR26 105.00 C 0.94 0.94 0.94 0.86 -0.05 53 100 298 +64
30MAR26 107.50 C 0.76 0.76 0.76 0.74 -0.02 53 15 202 0
30MAR26 110.00 C 0.00 0.00 0.00 0.64 0.00 54 0 33 0
30MAR26 112.50 C 0.00 0.00 0.00 0.55 +0.01 54 0 50 0
30MAR26 115.00 C 0.00 0.00 0.00 0.48 +0.02 55 0 144 0
29APR26 47.00 C 0.00 0.00 0.00 27.60 -1.79 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.57 -1.75 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.78 -2.11 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.78 -2.30 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.41 -1.58 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.56 -1.68 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.36 -1.20 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.13 -1.39 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.46 -1.65 47 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 12.66 -1.12 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.29 -0.81 47 0 0 0
29APR26 70.00 C 9.45 9.57 9.45 9.61 -1.26 45 15 86 +11
29APR26 72.50 C 7.92 7.92 7.92 8.36 -0.92 45 15 50 +15
29APR26 75.00 C 6.84 7.05 6.84 7.24 -0.94 46 30 78 +30
29APR26 77.50 C 5.90 5.90 5.90 6.30 -0.79 46 13 31 0
29APR26 80.00 C 5.15 5.15 5.10 5.49 -0.69 47 13 65 +12
29APR26 82.50 C 0.00 0.00 0.00 4.76 -0.65 47 0 91 0
29APR26 85.00 C 0.00 0.00 0.00 4.13 -0.60 48 0 143 0
29APR26 87.50 C 3.35 3.35 3.35 3.60 -0.49 48 7 173 0
29APR26 90.00 C 0.00 0.00 0.00 3.12 -0.39 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 2.70 -0.32 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 2.34 -0.25 49 0 2 0
29APR26 97.50 C 0.00 0.00 0.00 2.03 - 50 0 0 -
29JUN26 41.00 C 0.00 0.00 0.00 33.58 -1.67 48 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 32.57 -1.75 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.65 -1.78 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.72 -1.69 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 30.34 -1.13 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.41 -1.13 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.95 -1.74 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.30 -1.41 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.36 -1.79 48 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 25.68 -1.40 50 0 125 0
29JUN26 52.50 C 0.00 0.00 0.00 23.24 -1.67 45 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 20.87 -1.83 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.70 -1.38 48 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 17.28 -1.56 43 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 15.92 -1.61 46 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 14.29 -1.21 45 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 13.29 -0.64 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 11.68 -0.58 46 0 639 0
29JUN26 72.50 C 0.00 0.00 0.00 10.40 -0.91 46 0 853 0
29JUN26 75.00 C 9.10 9.10 9.10 9.40 -0.83 47 5 6,117 -5
29JUN26 77.50 C 8.24 8.37 8.24 8.37 -0.78 47 22 1,073 +22
29JUN26 80.00 C 7.40 7.40 7.40 7.51 -0.72 47 15 1,555 +15
29JUN26 82.50 C 6.64 6.64 6.64 6.73 -0.68 47 15 260 -15
29JUN26 85.00 C 0.00 0.00 0.00 6.05 -0.63 47 0 957 0
29JUN26 87.50 C 5.89 5.89 5.52 5.52 -0.53 48 27 2,597 0
29JUN26 90.00 C 5.24 5.26 4.89 4.91 -0.53 48 37 1,404 +37
29JUN26 92.50 C 0.00 0.00 0.00 4.47 -0.50 49 0 469 0
29JUN26 95.00 C 0.00 0.00 0.00 4.08 -0.48 49 0 16,768 0
29JUN26 97.50 C 4.00 4.00 4.00 3.74 -0.36 50 1 84 -1
29JUN26 100.00 C 0.00 0.00 0.00 3.41 -0.33 51 0 420 0
29JUN26 102.50 C 0.00 0.00 0.00 3.13 -0.31 51 0 162 0
29JUN26 105.00 C 0.00 0.00 0.00 2.89 -0.16 52 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 2.66 -0.13 52 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 2.46 -0.09 53 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 2.29 -0.09 54 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 2.12 -0.06 54 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 2.04 +0.04 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.91 +0.07 56 0 12 0
29JUN26 122.50 C 0.00 0.00 0.00 1.79 +0.09 56 0 0 0
29JUN26 125.00 C 1.43 1.43 1.43 1.68 +0.16 57 15 105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.58 +0.17 57 0 0 0
29JUN26 130.00 C 1.21 1.21 1.17 1.49 +0.18 58 53 72 +53
29SEP26 46.00 C 0.00 0.00 0.00 29.82 -1.60 47 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 29.52 -0.27 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.27 -0.97 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 27.48 -1.18 48 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 26.67 -1.98 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 24.74 -1.45 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 22.58 -1.65 45 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.48 -1.00 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.36 -1.32 46 0 1,074 0
29SEP26 62.50 C 0.00 0.00 0.00 17.45 -1.64 44 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 16.87 -0.95 48 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 15.17 -1.08 46 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 13.94 -0.54 46 0 513 0
29SEP26 72.50 C 0.00 0.00 0.00 12.80 -0.90 46 0 237 0
29SEP26 75.00 C 0.00 0.00 0.00 11.77 -0.89 47 0 458 0
29SEP26 77.50 C 0.00 0.00 0.00 10.90 -0.74 47 0 421 0
29SEP26 80.00 C 0.00 0.00 0.00 9.96 -0.77 47 0 821 0
29SEP26 82.50 C 0.00 0.00 0.00 9.24 -0.65 47 0 66 0
29SEP26 85.00 C 8.14 8.20 8.14 8.47 -0.74 48 15 107 +15
29SEP26 87.50 C 0.00 0.00 0.00 7.73 -0.69 48 0 162 0
29SEP26 90.00 C 0.00 0.00 0.00 7.23 -0.61 48 0 56 0
29SEP26 92.50 C 0.00 0.00 0.00 6.66 -0.64 48 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 6.22 -0.47 49 0 129 0
29SEP26 97.50 C 0.00 0.00 0.00 5.77 -0.45 49 0 147 0
29SEP26 100.00 C 5.10 5.10 5.10 5.34 -0.44 49 1 67 0
29SEP26 102.50 C 0.00 0.00 0.00 4.97 -0.36 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.64 -0.24 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 4.38 -0.17 51 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 4.14 -0.09 51 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 3.87 +0.01 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.61 +0.03 52 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 3.42 +0.07 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.25 +0.12 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.09 +0.19 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.01 +0.34 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.84 +0.35 54 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.69 +0.35 55 0 227 0
29SEP26 132.50 C 0.00 0.00 0.00 2.58 +0.46 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.48 +0.50 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.37 +0.54 56 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.27 +0.56 57 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.16 +0.55 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.06 +0.54 57 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.97 +0.54 58 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.85 +0.51 58 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 30.46 -1.20 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.85 -2.05 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.39 -1.75 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.16 -1.18 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.81 -1.68 46 0 0 0
30DEC26 55.00 C 24.15 24.15 24.15 24.71 -1.01 49 4 19 +4
30DEC26 57.50 C 0.00 0.00 0.00 22.18 -1.87 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.33 -0.74 47 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 19.93 -0.97 47 0 0 0
30DEC26 65.00 C 19.44 19.44 18.00 18.61 -1.00 47 4 346 +3
30DEC26 67.50 C 0.00 0.00 0.00 17.40 -0.85 48 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 15.90 -1.10 46 0 299 0
30DEC26 72.50 C 0.00 0.00 0.00 14.80 -0.89 46 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 13.78 -0.88 46 0 249 0
30DEC26 77.50 C 0.00 0.00 0.00 12.85 -0.65 47 0 281 0
30DEC26 80.00 C 0.00 0.00 0.00 12.00 -0.78 47 0 104 0
30DEC26 82.50 C 0.00 0.00 0.00 11.21 -0.73 47 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 10.47 -0.68 47 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 9.77 -0.67 47 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 9.17 -0.60 48 0 36 0
30DEC26 92.50 C 0.00 0.00 0.00 8.56 -0.61 48 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 8.03 -0.91 48 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 7.56 -0.51 48 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 7.07 -0.53 48 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 6.63 -0.67 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.24 -0.57 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.81 -0.53 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.47 -0.57 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.13 -0.60 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.85 -0.58 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.54 -0.56 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 4.24 -0.59 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 4.02 -0.65 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.80 -0.56 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.49 -0.75 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.28 -0.71 50 0 204 0
30DEC26 132.50 C 0.00 0.00 0.00 3.08 -0.72 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.90 -0.72 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.77 -0.70 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.63 -0.67 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.49 -0.67 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.36 -0.68 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.22 -0.71 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.09 -0.73 51 0 4 0
TOTAL CALL 6,979 142,706 +1,234
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 174 0 26 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 77 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 131 0 220 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 730 0
09JAN26 62.50 P 0.05 0.05 0.05 0.01 0.00 90 5 1,189 0
09JAN26 65.00 P 0.00 0.00 0.00 0.03 0.00 82 0 1,459 0
09JAN26 67.50 P 0.09 0.11 0.09 0.10 +0.01 76 43 150 -13
09JAN26 70.00 P 0.20 0.46 0.20 0.32 +0.07 71 147 1,281 +11
09JAN26 72.50 P 0.65 1.40 0.52 0.88 +0.24 65 1,878 1,329 -47
09JAN26 75.00 P 1.51 3.02 1.38 2.03 +0.52 60 246 304 -37
09JAN26 77.50 P 4.02 4.05 4.02 4.03 +1.00 65 15 21 -15
09JAN26 80.00 P 0.00 0.00 0.00 6.35 +1.36 71 0 19 0
09JAN26 82.50 P 0.00 0.00 0.00 8.88 +1.57 96 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 11.26 +1.36 82 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 13.75 +1.45 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 16.37 +1.57 150 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 18.89 +1.73 170 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 21.40 +1.68 189 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 24.44 - 278 0 0 -
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 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 97 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 72 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 7 0
16JAN26 62.50 P 0.14 0.14 0.13 0.11 +0.03 61 23 56 +23
16JAN26 65.00 P 0.28 0.30 0.23 0.25 +0.07 59 22 141 +8
16JAN26 67.50 P 0.42 0.63 0.42 0.51 +0.13 56 135 168 +77
16JAN26 70.00 P 0.72 1.28 0.72 0.98 +0.24 53 159 106 +4
16JAN26 72.50 P 1.48 2.30 1.36 1.75 +0.37 51 89 163 +42
16JAN26 75.00 P 2.80 3.52 2.30 2.95 +0.54 49 25 16 +1
16JAN26 77.50 P 4.30 4.80 4.30 4.66 +0.81 49 26 7 -18
16JAN26 80.00 P 0.00 0.00 0.00 6.95 +1.31 58 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 9.06 +1.25 56 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 11.54 +1.57 66 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 13.83 +1.27 61 0 10 0
16JAN26 90.00 P 0.00 0.00 0.00 16.78 +1.98 97 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 19.33 +1.94 109 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 21.88 +2.06 121 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 24.44 - 132 0 0 -
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 249 0
29JAN26 44.00 P 0.01 0.01 0.01 0.01 0.00 77 29 228 +29
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 122 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 242 0
29JAN26 50.00 P 0.05 0.05 0.05 0.01 0.00 59 10 289 +10
29JAN26 52.50 P 0.06 0.09 0.06 0.01 0.00 52 445 1,195 0
29JAN26 55.00 P 0.10 0.11 0.10 0.02 0.00 50 25 847 -5
29JAN26 57.50 P 0.13 0.18 0.13 0.06 +0.02 50 53 1,030 -30
29JAN26 60.00 P 0.22 0.26 0.22 0.14 +0.04 49 455 1,820 -136
29JAN26 62.50 P 0.28 0.42 0.28 0.30 +0.07 48 55 2,594 -18
29JAN26 65.00 P 0.48 0.70 0.45 0.58 +0.13 48 571 4,865 +255
29JAN26 67.50 P 1.14 1.24 1.09 1.02 +0.22 47 189 2,041 +50
29JAN26 70.00 P 1.50 2.09 1.30 1.71 +0.31 46 247 1,677 -90
29JAN26 72.50 P 2.32 3.08 2.32 2.78 +0.52 47 87 517 +18
29JAN26 75.00 P 3.30 4.58 3.30 3.95 +0.62 46 89 998 +48
29JAN26 77.50 P 0.00 0.00 0.00 5.50 +0.59 45 0 303 0
29JAN26 80.00 P 6.52 7.77 6.52 7.42 +0.82 46 41 376 +21
29JAN26 82.50 P 0.00 0.00 0.00 9.92 +1.52 56 0 29 0
29JAN26 85.00 P 0.00 0.00 0.00 12.18 +1.36 59 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 13.83 +0.97 41 0 248 0
29JAN26 90.00 P 0.00 0.00 0.00 16.78 +1.66 64 0 100 0
29JAN26 92.50 P 0.00 0.00 0.00 19.33 +1.84 71 0 1 0
29JAN26 95.00 P 0.00 0.00 0.00 21.88 +2.00 79 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 24.44 +2.13 86 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 26.77 +1.99 86 0 60 0
29JAN26 102.50 P 0.00 0.00 0.00 29.62 +2.17 102 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 31.40 +1.49 80 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 33.75 +1.50 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 36.78 +1.94 106 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.26 +2.02 110 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 41.25 +1.43 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 136 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 199 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 647 0
26FEB26 52.50 P 0.00 0.00 0.00 0.08 +0.03 45 0 330 0
26FEB26 55.00 P 0.30 0.30 0.30 0.16 +0.05 45 2 871 0
26FEB26 57.50 P 0.44 0.47 0.44 0.31 +0.09 45 668 1,405 +626
26FEB26 60.00 P 0.68 0.68 0.66 0.54 +0.14 44 65 1,012 +50
26FEB26 62.50 P 0.76 1.05 0.76 0.89 +0.18 44 466 1,248 +313
26FEB26 65.00 P 1.17 1.52 1.17 1.35 +0.20 43 131 1,555 +117
26FEB26 67.50 P 1.74 2.35 1.74 2.06 +0.37 44 60 1,725 +54
26FEB26 70.00 P 2.50 3.28 2.50 2.85 +0.40 43 54 419 +19
26FEB26 72.50 P 3.70 4.32 3.70 3.91 +0.46 42 18 872 -15
26FEB26 75.00 P 5.14 5.14 5.14 5.22 +0.57 42 8 331 0
26FEB26 77.50 P 6.86 7.18 6.86 6.76 +0.75 43 35 102 0
26FEB26 80.00 P 0.00 0.00 0.00 8.51 +0.95 43 0 45 0
26FEB26 82.50 P 0.00 0.00 0.00 10.42 +0.98 44 0 16 0
26FEB26 85.00 P 0.00 0.00 0.00 13.04 +1.65 51 0 16 0
26FEB26 87.50 P 0.00 0.00 0.00 14.85 +1.12 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.88 +1.59 46 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.74 +1.81 56 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.88 +1.54 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.44 +1.79 59 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 398 0
30MAR26 38.00 P 0.10 0.10 0.10 0.01 0.00 50 7 55 +7
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 46 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 47 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 0.00 47 0 561 0
30MAR26 45.00 P 0.23 0.24 0.23 0.06 +0.01 47 8 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 569 0
30MAR26 50.00 P 0.37 0.41 0.37 0.20 +0.02 46 16 768 +15
30MAR26 52.50 P 0.55 0.55 0.55 0.35 +0.05 46 1 846 0
30MAR26 55.00 P 0.00 0.00 0.00 0.58 +0.08 46 0 2,124 0
30MAR26 57.50 P 1.04 1.04 0.98 0.90 +0.13 46 31 2,088 -15
30MAR26 60.00 P 1.22 1.44 1.22 1.34 +0.19 46 197 4,805 +120
30MAR26 62.50 P 1.86 1.96 1.84 1.84 +0.23 46 9 787 +4
30MAR26 65.00 P 2.55 2.70 2.55 2.48 +0.30 45 32 5,529 +2
30MAR26 67.50 P 3.17 3.43 2.91 3.31 +0.36 45 78 5,672 +51
30MAR26 70.00 P 4.44 4.50 4.36 4.36 +0.52 45 59 7,097 -5
30MAR26 72.50 P 5.20 5.98 5.20 5.46 +0.55 45 180 2,036 0
30MAR26 75.00 P 7.03 7.03 7.03 6.79 +0.62 45 2 3,368 +2
30MAR26 77.50 P 0.00 0.00 0.00 8.37 +0.79 46 0 4,272 0
30MAR26 80.00 P 10.27 10.27 10.15 10.03 +0.91 46 76 738 -1
30MAR26 82.50 P 0.00 0.00 0.00 12.27 +1.82 50 0 1,776 0
30MAR26 85.00 P 0.00 0.00 0.00 13.45 +1.01 44 0 94 0
30MAR26 87.50 P 0.00 0.00 0.00 15.42 +0.44 44 0 236 0
30MAR26 90.00 P 0.00 0.00 0.00 17.99 +1.15 49 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 19.74 +0.87 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.18 +0.96 48 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.82 +2.04 53 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.77 +1.34 48 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 29.62 +1.62 56 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 31.50 +1.47 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.06 +1.26 52 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 37.17 +1.95 65 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 39.26 +1.48 61 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 41.39 +1.57 55 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.18 0.00 44 0 3 0
29APR26 48.00 P 0.00 0.00 0.00 0.24 +0.01 45 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 21 0
29APR26 52.50 P 0.00 0.00 0.00 0.58 +0.04 45 0 45 0
29APR26 55.00 P 0.00 0.00 0.00 0.89 +0.06 45 0 48 0
29APR26 57.50 P 1.39 1.39 1.39 1.30 +0.09 45 1 185 0
29APR26 60.00 P 1.91 1.91 1.91 1.80 +0.18 45 1 2 +1
29APR26 62.50 P 2.30 2.58 2.30 2.43 +0.26 45 8 14 +8
29APR26 65.00 P 0.00 0.00 0.00 3.18 +0.32 44 0 19 0
29APR26 67.50 P 4.13 4.13 4.13 4.09 +0.42 44 3 9 +3
29APR26 70.00 P 5.23 5.39 5.23 5.12 +0.39 44 15 114 +15
29APR26 72.50 P 6.45 6.67 6.45 6.36 +0.56 44 33 116 +15
29APR26 75.00 P 8.09 8.14 8.09 7.77 +0.67 45 25 115 +15
29APR26 77.50 P 0.00 0.00 0.00 9.29 +0.78 45 0 60 0
29APR26 80.00 P 11.36 11.36 11.36 10.91 +0.85 45 15 15 +15
29APR26 82.50 P 0.00 0.00 0.00 12.63 +0.85 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.02 +1.74 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.19 +0.58 44 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.94 +1.38 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.61 +0.96 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.93 +1.15 49 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.83 - 46 0 0 -
29JUN26 41.00 P 0.46 0.46 0.46 0.20 +0.10 46 2 736 0
29JUN26 42.00 P 0.00 0.00 0.00 0.24 +0.11 46 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.30 +0.13 46 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.36 +0.15 46 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.43 +0.17 46 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.51 +0.19 46 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.60 +0.21 46 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.71 +0.24 46 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.83 +0.27 46 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.95 +0.28 46 0 3,605 0
29JUN26 52.50 P 0.00 0.00 0.00 1.35 +0.37 46 0 401 0
29JUN26 55.00 P 1.91 1.91 1.91 1.84 +0.43 46 2 320 0
29JUN26 57.50 P 0.00 0.00 0.00 2.39 +0.44 46 0 646 0
29JUN26 60.00 P 2.80 3.13 2.80 3.05 +0.45 46 14 1,278 +12
29JUN26 62.50 P 0.00 0.00 0.00 3.73 +0.39 45 0 2,232 0
29JUN26 65.00 P 0.00 0.00 0.00 4.69 +0.43 45 0 4,034 0
29JUN26 67.50 P 0.00 0.00 0.00 5.70 +0.43 45 0 829 0
29JUN26 70.00 P 6.25 6.25 6.25 6.87 +0.62 45 1 5,480 0
29JUN26 72.50 P 8.39 8.39 8.39 8.11 +0.66 45 57 15,405 +57
29JUN26 75.00 P 9.83 9.83 9.70 9.50 +0.74 45 170 2,329 0
29JUN26 77.50 P 0.00 0.00 0.00 11.08 +0.80 46 0 384 0
29JUN26 80.00 P 0.00 0.00 0.00 12.68 +0.82 46 0 1,179 0
29JUN26 82.50 P 14.52 14.52 14.52 14.41 +0.87 47 15 399 +15
29JUN26 85.00 P 0.00 0.00 0.00 16.35 +1.05 48 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 18.45 +1.26 49 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 20.11 +0.95 48 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 21.81 +0.70 46 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 24.20 +1.05 49 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 26.30 +0.52 49 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 28.16 +1.38 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 30.55 +1.82 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.29 +1.89 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.28 +1.43 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.48 +1.51 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.73 +1.12 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.99 +0.78 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.29 +1.72 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.90 +1.81 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.94 +0.81 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.47 +1.31 50 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.60 +2.10 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.81 +1.69 58 0 137 0
29SEP26 46.00 P 1.42 1.42 1.42 1.15 +0.28 46 1 68 +1
29SEP26 47.00 P 0.00 0.00 0.00 1.32 +0.32 46 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 1.50 +0.36 46 0 95 0
29SEP26 49.00 P 1.86 1.86 1.86 1.67 +0.35 46 15 105 +15
29SEP26 50.00 P 1.97 1.97 1.97 1.86 +0.37 46 15 247 +15
29SEP26 52.50 P 0.00 0.00 0.00 2.44 +0.44 46 0 176 0
29SEP26 55.00 P 0.00 0.00 0.00 3.07 +0.48 46 0 267 0
29SEP26 57.50 P 3.80 3.86 3.80 3.77 +0.44 46 2 391 +1
29SEP26 60.00 P 0.00 0.00 0.00 4.57 +0.45 46 0 297 0
29SEP26 62.50 P 0.00 0.00 0.00 5.48 +0.41 46 0 228 0
29SEP26 65.00 P 6.27 6.27 6.27 6.48 +0.40 45 3 793 +3
29SEP26 67.50 P 0.00 0.00 0.00 7.60 +0.42 46 0 1,223 0
29SEP26 70.00 P 8.60 8.60 8.60 8.84 +0.57 46 7 455 +7
29SEP26 72.50 P 0.00 0.00 0.00 10.17 +0.58 46 0 378 0
29SEP26 75.00 P 0.00 0.00 0.00 11.60 +0.64 46 0 498 0
29SEP26 77.50 P 0.00 0.00 0.00 13.34 +0.90 47 0 300 0
29SEP26 80.00 P 0.00 0.00 0.00 14.67 +0.79 46 0 1,218 0
29SEP26 82.50 P 0.00 0.00 0.00 16.37 +0.82 46 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 18.10 +0.83 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.98 +0.96 47 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 22.31 +1.32 49 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 23.67 +0.80 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.53 +0.75 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.86 +0.99 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.22 +1.53 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 31.81 +1.29 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.17 +1.50 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.34 +0.56 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.43 +0.95 49 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.41 +0.41 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.90 +1.29 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.44 +1.57 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.42 +0.92 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.05 +1.59 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.14 +1.16 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.05 +1.70 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.87 +1.63 50 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 59.61 +1.87 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 61.51 +1.25 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.85 +1.37 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 66.28 +1.33 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 69.45 +1.78 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.80 +1.71 57 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 73.90 +1.36 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.74 +1.83 58 0 0 0
30DEC26 47.00 P 2.22 2.26 2.22 2.08 +0.06 46 4 65 +4
30DEC26 48.00 P 0.00 0.00 0.00 2.32 +0.03 46 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 2.56 +0.15 46 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 2.79 +0.13 46 0 4 0
30DEC26 52.50 P 3.50 3.50 3.50 3.47 +0.24 46 1 30 0
30DEC26 55.00 P 0.00 0.00 0.00 4.13 +0.23 46 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 4.93 +0.29 46 0 63 0
30DEC26 60.00 P 0.00 0.00 0.00 5.73 +0.23 45 0 90 0
30DEC26 62.50 P 6.56 6.81 6.56 6.73 +0.29 45 16 259 +16
30DEC26 65.00 P 0.00 0.00 0.00 7.87 +0.38 45 0 301 0
30DEC26 67.50 P 0.00 0.00 0.00 9.11 +0.53 46 0 118 0
30DEC26 70.00 P 0.00 0.00 0.00 10.38 +0.56 46 0 2,511 0
30DEC26 72.50 P 0.00 0.00 0.00 11.74 +0.57 46 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 13.17 +0.62 46 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 14.70 +0.68 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.32 +0.75 46 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 18.01 +0.98 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.51 +0.79 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.37 +0.81 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.12 +0.78 46 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 25.43 +1.00 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.03 +0.63 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.11 +0.62 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.04 +0.55 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.91 +0.67 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.23 +0.96 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.39 +1.04 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.19 +1.74 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.06 +1.53 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.64 +0.91 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.45 +1.50 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.61 +1.29 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.12 +1.72 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.49 +1.71 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.37 +1.34 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.42 +0.82 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.37 +1.86 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.48 +1.68 52 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.03 +1.85 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.32 +1.88 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.77 +1.76 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.19 +1.78 54 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.61 +2.07 54 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.81 +1.84 53 0 0 0
TOTAL PUT 7,738 148,314 +1,750
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 66.80
29JAN26 40.00 C 0.00 0.00 0.00 26.87 -1.18 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.87 -1.18 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.87 -1.18 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.88 -1.15 61 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.88 -1.18 55 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.88 -1.19 47 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.88 -1.16 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.88 -1.16 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.89 -1.15 48 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.43 -1.19 94 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.90 -1.17 46 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.42 -1.23 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.15 -1.38 54 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.48 -1.40 34 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.70 -0.91 49 0 53 0
29JAN26 62.50 C 0.00 0.00 0.00 5.54 -1.00 44 0 189 0
29JAN26 65.00 C 0.00 0.00 0.00 3.91 -0.86 44 0 465 0
29JAN26 67.50 C 2.85 2.85 2.60 2.61 -0.72 44 32 1,362 0
29JAN26 70.00 C 1.81 1.98 1.66 1.70 -0.56 44 383 2,324 +253
29JAN26 72.50 C 1.23 1.28 1.07 1.04 -0.44 44 348 2,549 -19
29JAN26 75.00 C 0.73 0.79 0.73 0.60 -0.31 44 73 1,351 +57
29JAN26 77.50 C 0.50 0.50 0.42 0.33 -0.20 44 121 1,508 +60
29JAN26 80.00 C 0.34 0.34 0.26 0.17 -0.13 44 7 2,181 -2
29JAN26 82.50 C 0.00 0.00 0.00 0.09 -0.07 44 0 993 0
29JAN26 85.00 C 0.12 0.12 0.11 0.04 -0.05 44 305 1,180 +305
29JAN26 87.50 C 0.09 0.09 0.09 0.02 -0.03 44 30 407 +30
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 471 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 294 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 26.96 -1.16 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.97 -1.24 46 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.98 -1.24 47 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.88 -1.63 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.88 -2.00 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.88 -1.43 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.03 -1.82 46 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.94 -1.90 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.99 -1.40 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.43 -1.19 59 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.26 -1.61 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.32 -1.15 58 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.30 -1.87 37 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 10.49 -1.53 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.02 -0.43 50 0 81 0
26FEB26 62.50 C 0.00 0.00 0.00 7.10 -1.11 46 0 165 0
26FEB26 65.00 C 0.00 0.00 0.00 5.65 -0.82 46 0 200 0
26FEB26 67.50 C 4.35 4.42 4.35 4.41 -0.73 46 105 394 +105
26FEB26 70.00 C 3.40 3.40 3.40 3.44 -0.61 47 3 2,814 0
26FEB26 72.50 C 2.78 2.78 2.70 2.65 -0.54 47 241 408 +241
26FEB26 75.00 C 2.15 2.15 2.09 1.97 -0.47 47 89 321 +41
26FEB26 77.50 C 1.55 1.55 1.55 1.45 -0.38 47 10 398 +10
26FEB26 80.00 C 1.24 1.24 1.24 1.05 -0.30 47 30 655 +30
26FEB26 82.50 C 0.00 0.00 0.00 0.75 -0.24 47 0 325 0
26FEB26 85.00 C 0.00 0.00 0.00 0.53 -0.19 47 0 362 0
26FEB26 87.50 C 0.60 0.60 0.60 0.37 -0.14 47 25 959 +25
26FEB26 90.00 C 0.47 0.47 0.42 0.25 -0.11 46 27 385 +27
26FEB26 92.50 C 0.00 0.00 0.00 0.17 -0.08 46 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 27.37 -1.74 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.89 -0.96 78 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.13 -1.97 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.18 -1.43 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.23 -1.65 47 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.93 -1.21 66 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.01 -1.10 65 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.63 -1.21 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.83 -1.10 55 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.00 -1.05 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.92 -1.28 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.93 -1.27 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.68 -0.76 49 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 11.95 -0.44 50 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 10.39 -0.87 51 0 150 0
30MAR26 62.50 C 8.88 8.88 8.88 8.57 -1.16 48 30 61 +25
30MAR26 65.00 C 7.52 7.52 7.52 7.21 -0.76 48 30 3,259 +12
30MAR26 67.50 C 0.00 0.00 0.00 6.02 -0.72 48 0 150 0
30MAR26 70.00 C 0.00 0.00 0.00 5.02 -0.63 48 0 1,308 0
30MAR26 72.50 C 0.00 0.00 0.00 4.20 -0.54 49 0 5,160 0
30MAR26 75.00 C 3.62 3.62 3.62 3.44 -0.55 49 3 789 -3
30MAR26 77.50 C 0.00 0.00 0.00 2.79 -0.49 49 0 919 0
30MAR26 80.00 C 0.00 0.00 0.00 2.25 -0.42 49 0 904 0
30MAR26 82.50 C 2.00 2.02 2.00 1.80 -0.37 49 2 1,342 +1
30MAR26 85.00 C 0.00 0.00 0.00 1.43 -0.32 49 0 891 0
30MAR26 87.50 C 0.00 0.00 0.00 1.14 -0.26 49 0 53 0
30MAR26 90.00 C 1.28 1.28 1.28 0.90 -0.22 49 30 3,795 -30
30MAR26 92.50 C 0.00 0.00 0.00 0.70 -0.19 48 0 190 0
30MAR26 95.00 C 0.90 0.90 0.90 0.55 -0.16 48 6 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.43 -0.13 48 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.33 -0.11 48 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.26 -0.09 48 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.20 -0.07 48 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.15 -0.06 48 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 -0.04 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 21.37 -0.88 57 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.34 -1.29 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.48 -1.00 54 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.25 -1.21 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.19 -1.39 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.77 -0.99 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.97 -0.16 51 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.24 -0.31 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.53 -0.87 48 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.22 -0.75 48 0 65 0
29APR26 67.50 C 0.00 0.00 0.00 7.06 -0.69 48 0 51 0
29APR26 70.00 C 0.00 0.00 0.00 6.05 -0.63 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 5.21 -0.56 48 0 33 0
29APR26 75.00 C 4.66 4.66 4.47 4.43 -0.51 48 60 97 +60
29APR26 77.50 C 3.96 3.96 3.96 3.73 -0.49 48 30 61 +1
29APR26 80.00 C 3.46 3.46 3.46 3.13 -0.44 48 30 35 +30
29APR26 82.50 C 0.00 0.00 0.00 2.61 -0.39 48 0 159 0
29APR26 85.00 C 0.00 0.00 0.00 2.17 -0.34 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.80 -0.30 48 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 1.49 -0.26 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.89 -1.37 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.89 -1.46 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.25 -1.20 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.37 -1.26 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.50 -1.41 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.64 -1.34 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.80 -1.25 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.94 -1.15 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.40 -0.68 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.53 -0.77 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.43 -1.49 49 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.13 -0.66 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.96 -0.88 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.15 -1.17 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.93 -0.39 49 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 11.45 -0.48 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.24 -0.73 49 0 6,394 0
29JUN26 67.50 C 0.00 0.00 0.00 9.11 -0.72 49 0 313 0
29JUN26 70.00 C 0.00 0.00 0.00 8.10 -0.67 49 0 312 0
29JUN26 72.50 C 0.00 0.00 0.00 7.23 -0.59 49 0 2,810 0
29JUN26 75.00 C 0.00 0.00 0.00 6.44 -0.54 49 0 55 0
29JUN26 77.50 C 0.00 0.00 0.00 5.71 -0.55 50 0 390 0
29JUN26 80.00 C 5.16 5.16 5.16 5.03 -0.50 49 1 5,519 0
29JUN26 82.50 C 0.00 0.00 0.00 4.42 -0.46 49 0 357 0
29JUN26 85.00 C 0.00 0.00 0.00 3.88 -0.42 49 0 198 0
29JUN26 87.50 C 0.00 0.00 0.00 3.40 -0.39 49 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.98 -0.35 49 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 2.60 -0.32 49 0 109 0
29JUN26 95.00 C 0.00 0.00 0.00 2.28 -0.28 49 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.99 -0.26 49 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.73 -0.24 49 0 254 0
29JUN26 102.50 C 0.00 0.00 0.00 1.51 -0.21 49 0 921 0
29JUN26 105.00 C 0.00 0.00 0.00 1.32 -0.19 49 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 1.15 -0.17 49 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 1.00 -0.15 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.87 -0.14 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.74 -0.14 49 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.64 -0.13 49 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.56 -0.09 49 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.48 -0.09 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.42 -0.08 49 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.37 -0.06 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.32 -0.06 49 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.28 -0.06 49 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.25 -0.05 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.22 -0.04 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.19 -0.04 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.16 -0.04 49 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 29.05 -0.99 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.84 -1.53 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.02 -1.51 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.22 -1.07 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.43 -1.29 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.66 -1.41 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.90 -1.39 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.16 -1.36 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.43 -1.41 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.72 -1.38 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.02 -1.35 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.56 -0.43 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.92 -1.04 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 16.39 -1.02 49 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.78 -1.11 48 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 13.80 -1.15 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.59 -0.79 49 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 11.52 -1.02 49 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 10.54 -0.68 49 0 206 0
29SEP26 72.50 C 0.00 0.00 0.00 9.66 -0.63 50 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 8.85 -0.59 50 0 383 0
29SEP26 77.50 C 0.00 0.00 0.00 8.11 -0.57 50 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 7.38 -0.58 50 0 597 0
29SEP26 82.50 C 0.00 0.00 0.00 6.71 -0.55 50 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 6.09 -0.52 50 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 5.54 -0.48 50 0 21 0
29SEP26 90.00 C 0.00 0.00 0.00 5.03 -0.45 50 0 76 0
29SEP26 92.50 C 0.00 0.00 0.00 4.56 -0.43 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 4.14 -0.40 49 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.76 -0.37 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 3.41 -0.35 49 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 3.10 -0.32 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.81 -0.30 49 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.55 -0.28 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.31 -0.26 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.10 -0.24 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.90 -0.23 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.68 -0.20 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.52 -0.19 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.38 -0.18 49 0 2 0
29SEP26 125.00 C 1.90 1.90 1.90 1.26 -0.16 49 5 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.14 -0.15 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 25.11 -1.00 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.42 -0.99 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.75 -0.97 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.08 -1.43 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.44 -1.38 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.88 -0.92 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.42 -0.88 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.04 -0.85 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.73 -0.58 49 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 15.63 -0.93 49 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 14.52 -0.75 49 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 13.48 -0.70 49 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 12.52 -0.63 49 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 11.63 -0.60 49 0 31 0
30DEC26 75.00 C 0.00 0.00 0.00 10.82 -0.56 50 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 10.07 -0.56 50 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 9.37 -0.56 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.68 -0.55 50 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 8.03 -0.52 50 0 3 0
30DEC26 87.50 C 0.00 0.00 0.00 7.43 -0.49 50 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 6.88 -0.46 50 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 6.36 -0.45 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.89 -0.42 49 0 43 0
TOTAL CALL 2,056 80,483 +1,259
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 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 70 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 214 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 330 0
29JAN26 49.00 P 0.11 0.11 0.11 0.01 0.00 49 45 48 -30
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,576 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 0.00 44 0 584 0
29JAN26 55.00 P 0.25 0.25 0.25 0.10 +0.01 44 45 738 0
29JAN26 57.50 P 0.38 0.42 0.38 0.25 +0.03 44 27 833 +5
29JAN26 60.00 P 0.69 0.72 0.67 0.58 +0.08 44 539 922 -336
29JAN26 62.50 P 1.14 1.25 1.14 1.16 +0.16 44 381 580 +1
29JAN26 65.00 P 2.05 2.05 1.97 2.04 +0.27 44 257 1,441 +141
29JAN26 67.50 P 3.30 3.30 3.15 3.24 +0.42 44 48 1,179 +35
29JAN26 70.00 P 4.58 4.58 4.58 4.83 +0.57 45 31 903 +30
29JAN26 72.50 P 0.00 0.00 0.00 6.41 +0.36 40 0 315 0
29JAN26 75.00 P 0.00 0.00 0.00 8.94 +1.15 50 0 336 0
29JAN26 77.50 P 0.00 0.00 0.00 10.99 +0.73 46 0 716 0
29JAN26 80.00 P 0.00 0.00 0.00 13.34 +1.18 47 0 1,270 0
29JAN26 82.50 P 15.63 15.63 15.63 15.71 +1.08 42 3 761 0
29JAN26 85.00 P 0.00 0.00 0.00 18.58 +1.30 70 0 1,566 0
29JAN26 87.50 P 0.00 0.00 0.00 21.08 +1.40 76 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 23.58 +1.51 81 0 95 -32
29JAN26 92.50 P 0.00 0.00 0.00 26.07 +1.37 87 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 28.57 +1.52 92 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.07 +1.52 97 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 33.20 +1.15 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.70 +0.96 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.57 +1.40 111 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.70 +1.15 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.20 +1.15 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.70 +1.15 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 48.20 +1.15 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 50.70 +1.15 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 53.20 +1.15 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 55.70 +1.15 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 58.20 +1.15 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 0.00 48 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 0.00 47 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 0.00 46 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 65 0
26FEB26 50.00 P 0.38 0.39 0.36 0.19 +0.02 47 96 178 -5
26FEB26 52.50 P 0.56 0.59 0.54 0.37 +0.03 47 123 486 -45
26FEB26 55.00 P 0.82 0.85 0.79 0.68 +0.08 47 230 833 +1
26FEB26 57.50 P 1.18 1.21 1.17 1.14 +0.12 47 341 386 +147
26FEB26 60.00 P 1.85 1.85 1.74 1.77 +0.17 47 635 794 +281
26FEB26 62.50 P 2.60 2.60 2.52 2.58 +0.22 47 224 1,281 -82
26FEB26 65.00 P 3.75 3.75 3.49 3.61 +0.34 46 194 719 +81
26FEB26 67.50 P 4.83 4.84 4.77 4.88 +0.43 46 155 1,233 0
26FEB26 70.00 P 0.00 0.00 0.00 6.36 +0.49 46 0 3,964 0
26FEB26 72.50 P 0.00 0.00 0.00 7.79 +0.26 44 0 423 0
26FEB26 75.00 P 0.00 0.00 0.00 9.89 +0.46 47 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 11.87 +1.13 46 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 14.03 +1.30 47 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 15.80 +0.07 36 0 355 0
26FEB26 85.00 P 18.46 18.46 18.46 18.58 +0.54 48 30 42 +30
26FEB26 87.50 P 0.00 0.00 0.00 21.21 +1.53 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.58 +1.38 57 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 26.07 +1.37 60 0 30 0
26FEB26 95.00 P 0.00 0.00 0.00 28.57 +0.74 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.07 +1.52 67 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.57 +1.42 71 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.07 +1.33 74 0 0 -1
30MAR26 40.00 P 0.00 0.00 0.00 0.05 0.00 48 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 0.00 48 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 0.00 48 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 +0.02 49 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.42 +0.02 48 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.53 +0.05 49 0 77 0
30MAR26 50.00 P 0.00 0.00 0.00 0.64 +0.04 48 0 641 0
30MAR26 52.50 P 0.00 0.00 0.00 1.01 +0.07 49 0 235 0
30MAR26 55.00 P 0.00 0.00 0.00 1.52 +0.11 49 0 197 0
30MAR26 57.50 P 0.00 0.00 0.00 2.18 +0.16 49 0 1,114 0
30MAR26 60.00 P 0.00 0.00 0.00 2.97 +0.22 49 0 2,107 0
30MAR26 62.50 P 3.78 3.78 3.78 3.90 +0.30 48 1 2,582 0
30MAR26 65.00 P 0.00 0.00 0.00 5.01 +0.37 48 0 6,277 0
30MAR26 67.50 P 6.20 6.20 6.20 6.31 +0.41 48 30 1,556 0
30MAR26 70.00 P 0.00 0.00 0.00 7.80 +0.50 49 0 978 0
30MAR26 72.50 P 0.00 0.00 0.00 9.47 +0.56 49 0 6,232 0
30MAR26 75.00 P 0.00 0.00 0.00 11.16 +0.35 48 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 13.36 +1.35 52 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 15.07 +0.42 49 0 1,095 0
30MAR26 82.50 P 0.00 0.00 0.00 17.56 +1.03 54 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 19.77 +0.89 55 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 21.21 +0.08 45 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 23.58 +0.16 46 0 4,686 0
30MAR26 92.50 P 0.00 0.00 0.00 26.12 +0.40 50 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 28.57 +0.37 52 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 31.07 +1.15 55 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 33.57 +1.42 57 0 1,433 0
30MAR26 102.50 P 0.00 0.00 0.00 36.07 +1.07 60 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 38.57 +1.40 63 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 40.70 +0.31 0 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 43.43 +1.38 64 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 46.25 +1.70 74 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.55 +1.50 72 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 50.89 +1.34 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.39 +0.65 71 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.89 +1.34 73 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 58.56 +1.42 80 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.75 +0.85 71 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 63.20 +1.04 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 65.89 +1.34 81 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 68.20 +1.15 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 70.89 +1.34 85 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 73.39 +1.34 86 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 75.70 +1.15 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 78.20 +1.15 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 80.89 +1.34 91 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 83.20 +1.04 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 85.70 +1.15 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 88.20 +1.11 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 90.70 +1.15 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 93.59 +1.54 106 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 95.70 +1.15 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 98.20 +1.15 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 100.89 +1.34 103 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 103.39 +1.34 105 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 105.89 +1.34 106 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 108.39 +1.34 107 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 110.89 +1.34 109 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 113.39 +1.34 110 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 115.70 +1.15 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 118.39 +1.34 112 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 120.70 +1.15 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 123.39 +1.34 115 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 125.70 +1.15 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 128.39 +1.34 117 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 130.70 +1.15 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 133.39 +1.34 120 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.62 +0.06 48 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.74 +0.06 48 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 0.88 +0.08 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.04 +0.09 48 0 10 0
29APR26 52.50 P 0.00 0.00 0.00 1.52 +0.13 48 0 90 0
29APR26 55.00 P 0.00 0.00 0.00 2.13 +0.18 48 0 101 0
29APR26 57.50 P 0.00 0.00 0.00 2.86 +0.20 48 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 3.69 +0.25 48 0 0 0
29APR26 62.50 P 4.61 4.61 4.60 4.68 +0.31 47 40 92 +12
29APR26 65.00 P 5.74 5.74 5.74 5.84 +0.38 47 30 130 +30
29APR26 67.50 P 7.05 7.05 7.05 7.17 +0.45 47 30 30 +30
29APR26 70.00 P 0.00 0.00 0.00 8.66 +0.51 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.25 +0.53 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.93 +0.50 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.79 +0.32 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.37 +0.31 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.80 +0.94 49 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 20.21 +1.33 52 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.33 +1.20 52 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.83 -0.05 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.46 +0.04 49 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.55 +0.04 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.65 +0.06 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.77 +0.06 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.89 +0.06 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.04 +0.08 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.21 +0.09 49 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 1.38 +0.09 49 0 30 0
29JUN26 48.00 P 0.00 0.00 0.00 1.57 +0.11 49 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 1.79 +0.13 49 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 2.02 +0.13 49 0 1,538 0
29JUN26 52.50 P 0.00 0.00 0.00 2.68 +0.18 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.45 +0.22 49 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.27 +0.24 49 0 335 0
29JUN26 60.00 P 5.05 5.11 5.05 5.22 +0.29 49 6 834 +6
29JUN26 62.50 P 0.00 0.00 0.00 6.30 +0.34 49 0 791 0
29JUN26 65.00 P 0.00 0.00 0.00 7.52 +0.39 48 0 7,614 0
29JUN26 67.50 P 0.00 0.00 0.00 8.86 +0.41 48 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 10.34 +0.49 48 0 613 0
29JUN26 72.50 P 0.00 0.00 0.00 11.92 +0.52 48 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 13.63 +0.57 49 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 15.14 +0.30 47 0 3,007 0
29JUN26 80.00 P 0.00 0.00 0.00 17.12 +0.62 48 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 18.91 +0.45 48 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 21.46 +0.78 51 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 23.09 +0.25 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 25.46 +0.77 50 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 27.01 +0.35 46 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 29.24 -0.25 46 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 31.50 +0.01 46 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 33.65 -0.10 44 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 36.81 +0.70 53 0 1,475 0
29JUN26 105.00 P 0.00 0.00 0.00 38.61 +0.48 47 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 41.41 +1.02 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 43.46 +0.16 49 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 46.25 +1.40 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.55 +1.16 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.94 +1.23 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.50 +0.76 56 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 55.89 +1.26 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.56 +1.37 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.89 +0.99 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.20 +0.50 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.89 +1.07 61 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.20 +1.15 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.89 +1.34 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.39 +1.34 65 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.70 +0.87 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.20 +1.15 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.89 +1.07 69 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.20 +0.87 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.70 +1.15 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.20 +0.87 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.70 +1.15 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.59 +1.26 79 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.70 +1.15 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.20 +1.15 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.89 +1.34 78 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.39 +1.34 79 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 105.89 +1.34 80 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 108.39 +1.34 81 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 110.89 +1.34 82 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 113.39 +1.34 83 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 115.70 +1.15 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 118.39 +1.34 85 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 120.70 +1.15 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 123.39 +1.34 87 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 125.70 +1.15 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.39 +1.34 88 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 130.70 +1.15 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 133.39 +1.34 90 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.06 +0.05 49 0 162 0
29SEP26 41.00 P 0.00 0.00 0.00 1.22 +0.08 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.40 +0.08 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.57 +0.08 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.76 +0.09 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.99 +0.11 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.22 +0.11 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.46 +0.12 49 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 2.71 +0.13 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.01 +0.16 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.31 +0.16 49 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.09 +0.19 49 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 4.92 +0.22 49 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 5.86 +0.26 49 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 6.91 +0.30 48 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 8.07 +0.34 48 0 296 0
29SEP26 65.00 P 0.00 0.00 0.00 9.37 +0.40 48 0 384 0
29SEP26 67.50 P 0.00 0.00 0.00 10.75 +0.43 48 0 325 0
29SEP26 70.00 P 0.00 0.00 0.00 12.25 +0.47 48 0 1,352 0
29SEP26 72.50 P 0.00 0.00 0.00 13.84 +0.51 49 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 15.51 +0.53 49 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 17.15 +0.45 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 18.68 +0.32 47 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 21.14 +0.69 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 22.42 -0.06 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 24.73 +0.09 49 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 26.65 +0.42 49 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.16 +0.88 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 30.90 +0.54 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 32.73 -0.21 48 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 35.66 +0.54 52 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 37.80 +0.56 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 39.99 +0.49 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 41.84 +0.67 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.48 +1.18 52 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 46.45 +0.69 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.80 +0.60 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.16 +0.84 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.50 +0.50 48 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 55.95 +1.01 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.58 +0.77 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.24 +1.03 55 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.15 +0.19 49 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 3.45 +0.18 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.76 +0.19 49 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 4.07 +0.21 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.39 +0.26 49 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 5.22 +0.32 49 0 45 0
30DEC26 55.00 P 5.87 6.05 5.87 6.14 +0.35 49 4 40 +3
30DEC26 57.50 P 0.00 0.00 0.00 7.16 +0.39 48 0 86 0
30DEC26 60.00 P 0.00 0.00 0.00 8.28 +0.42 48 0 62 0
30DEC26 62.50 P 0.00 0.00 0.00 9.51 +0.37 48 0 144 0
30DEC26 65.00 P 10.64 10.64 10.64 10.83 +0.41 48 2 272 +2
30DEC26 67.50 P 0.00 0.00 0.00 12.25 +0.45 48 0 36 0
30DEC26 70.00 P 13.55 13.55 13.55 13.74 +0.47 48 1 33 +1
30DEC26 72.50 P 15.10 15.10 15.10 15.21 +0.40 48 3 3 +3
30DEC26 75.00 P 0.00 0.00 0.00 16.87 +0.50 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.00 +0.93 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.52 +1.04 49 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 22.26 +0.79 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.05 +0.68 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.07 +1.04 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 27.92 +0.64 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.95 +0.68 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.98 +0.77 49 0 0 0
TOTAL PUT 3,551 117,925 +308
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$ 9.30
29JAN26 7.00 C 0.00 0.00 0.00 2.32 -0.13 56 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.06 -0.14 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.80 -0.13 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.57 -0.11 37 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.31 -0.12 0 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.09 -0.10 34 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.89 -0.10 38 0 2 0
29JAN26 8.75 C 0.65 0.65 0.65 0.68 -0.08 36 15 145 +10
29JAN26 9.00 C 0.51 0.51 0.51 0.50 -0.07 35 4 11 +4
29JAN26 9.25 C 0.34 0.34 0.32 0.35 -0.06 34 19 51 +19
29JAN26 9.50 C 0.33 0.34 0.19 0.24 -0.02 35 295 571 +229
29JAN26 9.75 C 0.14 0.19 0.14 0.15 -0.03 34 171 1,257 +125
29JAN26 10.00 C 0.11 0.17 0.08 0.09 -0.02 34 670 1,657 +169
29JAN26 10.50 C 0.04 0.04 0.04 0.03 -0.01 34 25 461 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 842 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 325 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.32 -0.15 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.08 -0.16 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.84 -0.16 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.61 -0.11 33 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.39 -0.10 34 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.22 -0.07 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.02 -0.06 37 0 42 0
26FEB26 8.75 C 0.00 0.00 0.00 0.82 -0.07 35 0 0 0
26FEB26 9.00 C 0.63 0.63 0.63 0.67 -0.06 35 10 10 +10
26FEB26 9.25 C 0.56 0.56 0.51 0.53 -0.05 35 20 509 0
26FEB26 9.50 C 0.52 0.52 0.40 0.42 -0.04 35 156 849 +100
26FEB26 9.75 C 0.40 0.40 0.28 0.32 -0.04 35 200 1,562 0
26FEB26 10.00 C 0.28 0.28 0.28 0.24 -0.04 35 103 1,062 0
26FEB26 10.50 C 0.15 0.15 0.14 0.13 -0.02 35 80 745 +80
26FEB26 11.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 731 0
26FEB26 11.50 C 0.00 0.00 0.00 0.04 0.00 37 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.31 -0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.07 -0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.82 -0.15 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.57 -0.16 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.09 -0.15 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.84 -0.16 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.61 -0.15 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.36 -0.15 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.13 -0.15 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.90 -0.13 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.68 -0.11 33 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.48 -0.10 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.28 -0.10 34 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.11 -0.08 34 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 0.94 -0.08 34 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 0.81 -0.07 35 0 61 0
30MAR26 9.25 C 0.71 0.71 0.71 0.68 -0.07 35 13 280 +13
30MAR26 9.50 C 0.59 0.59 0.57 0.57 -0.04 35 342 1,123 +340
30MAR26 9.75 C 0.52 0.52 0.52 0.47 -0.05 35 3 3,430 -3
30MAR26 10.00 C 0.37 0.38 0.37 0.38 -0.04 35 25 2,179 +5
30MAR26 10.50 C 0.28 0.28 0.27 0.25 -0.02 35 20 761 +5
30MAR26 11.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 490 0
30MAR26 11.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 1,830 0
30MAR26 12.00 C 0.10 0.11 0.10 0.06 -0.01 36 336 2,815 +213
30MAR26 12.50 C 0.07 0.08 0.07 0.04 0.00 37 271 1,723 +140
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 2.41 -0.15 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.18 -0.15 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.96 -0.15 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.76 -0.10 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.56 -0.10 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.38 -0.09 35 0 0 0
29APR26 8.50 C 1.25 1.25 1.25 1.23 -0.07 36 1 1 +1
29APR26 8.75 C 0.00 0.00 0.00 1.04 -0.10 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.92 -0.07 35 0 20 0
29APR26 9.25 C 0.00 0.00 0.00 0.80 -0.05 35 510 710 +510
29APR26 9.50 C 0.00 0.00 0.00 0.70 -0.04 36 510 570 +490
29APR26 9.75 C 0.59 0.59 0.59 0.60 -0.03 36 1 1 +1
29APR26 10.00 C 0.00 0.00 0.00 0.51 -0.03 36 0 0 0
29APR26 10.50 C 0.37 0.37 0.37 0.36 -0.03 36 15 25 +15
29APR26 11.00 C 0.28 0.28 0.28 0.25 -0.02 36 30 30 +30
29APR26 11.50 C 0.21 0.21 0.21 0.17 -0.01 36 210 210 +210
29APR26 12.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 2 0
29APR26 12.50 C 0.13 0.13 0.13 0.08 0.00 36 101 128 +96
29APR26 13.00 C 0.10 0.10 0.10 0.05 -0.01 36 45 45 +45
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.72 -0.15 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.51 -0.13 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 -0.13 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.10 -0.13 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.91 -0.12 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.73 -0.10 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.56 -0.08 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.41 -0.07 36 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.26 -0.07 36 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.14 -0.06 36 0 85 0
29JUN26 9.25 C 1.05 1.05 1.05 1.02 -0.05 36 1 30 0
29JUN26 9.50 C 0.95 0.95 0.95 0.89 -0.09 36 2,001 2,011 +2,001
29JUN26 9.75 C 0.00 0.00 0.00 0.81 -0.05 37 0 56 0
29JUN26 10.00 C 0.00 0.00 0.00 0.72 -0.06 37 0 167 0
29JUN26 10.50 C 0.00 0.00 0.00 0.55 -0.06 36 0 2,357 0
29JUN26 11.00 C 0.48 0.48 0.45 0.42 -0.05 36 870 3,307 +869
29JUN26 11.50 C 0.39 0.40 0.36 0.32 -0.04 36 236 1,195 +236
29JUN26 12.00 C 0.31 0.31 0.30 0.24 -0.03 36 380 462 -40
29JUN26 12.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 184 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 466 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 -0.12 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.39 -0.11 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.21 -0.12 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.03 -0.07 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.87 -0.06 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 -0.07 38 0 4 0
29SEP26 8.50 C 0.00 0.00 0.00 1.57 -0.06 38 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.42 -0.11 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.32 -0.09 38 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 -0.09 38 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 1.06 -0.11 37 0 19 0
29SEP26 9.75 C 0.00 0.00 0.00 0.96 -0.10 37 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 0.89 -0.08 38 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.73 -0.06 38 0 82 0
29SEP26 11.00 C 0.00 0.00 0.00 0.59 -0.06 38 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 0.48 -0.05 38 0 5,317 0
29SEP26 12.00 C 0.44 0.44 0.44 0.38 -0.05 37 200 11,574 +188
29SEP26 12.50 C 0.00 0.00 0.00 0.31 -0.04 37 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 -0.13 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.47 -0.11 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.29 -0.12 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.13 -0.11 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.96 -0.12 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.82 -0.12 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.70 -0.07 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.58 -0.09 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.46 -0.08 37 0 0 0
30DEC26 9.25 C 1.39 1.39 1.39 1.36 -0.07 38 9 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 -0.05 38 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 1.18 -0.04 38 0 56 0
30DEC26 10.00 C 1.08 1.08 1.08 1.09 -0.05 38 20 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.94 -0.04 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.80 -0.03 38 0 5,503 0
30DEC26 11.50 C 0.00 0.00 0.00 0.68 -0.02 38 0 6 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 -0.03 38 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
30DEC26 13.00 C 0.48 0.48 0.48 0.41 -0.02 38 1 1 +1
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.01 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.01 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.01 38 0 2 0
TOTAL CALL 7,919 82,137 +6,112
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29JAN26 8.00 P 0.02 0.02 0.02 0.02 +0.01 39 50 161 +50
29JAN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 169 0
29JAN26 8.50 P 0.04 0.06 0.04 0.06 +0.02 35 7 294 +6
29JAN26 8.75 P 0.10 0.12 0.10 0.10 +0.03 34 84 425 +83
29JAN26 9.00 P 0.16 0.20 0.16 0.18 +0.05 34 31 1,316 +31
29JAN26 9.25 P 0.20 0.32 0.20 0.28 +0.05 34 99 1,005 +33
29JAN26 9.50 P 0.35 0.45 0.35 0.41 +0.06 33 15 810 0
29JAN26 9.75 P 0.55 0.55 0.55 0.59 +0.08 35 1 363 0
29JAN26 10.00 P 0.77 0.77 0.77 0.77 +0.11 33 5 463 0
29JAN26 10.50 P 0.00 0.00 0.00 1.24 +0.13 40 0 416 0
29JAN26 11.00 P 0.00 0.00 0.00 1.75 +0.16 53 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 2.21 +0.12 49 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 2.71 +0.12 57 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.21 +0.12 64 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.71 +0.12 71 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.21 +0.12 77 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.71 +0.12 84 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.21 +0.12 90 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.71 +0.12 95 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.21 +0.12 101 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.71 +0.12 106 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.21 +0.12 111 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.71 +0.12 116 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 34 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 81 0
26FEB26 8.00 P 0.06 0.06 0.06 0.07 +0.01 35 56 224 +56
26FEB26 8.25 P 0.00 0.00 0.00 0.11 +0.02 35 0 375 0
26FEB26 8.50 P 0.14 0.17 0.14 0.16 +0.02 35 76 364 +42
26FEB26 8.75 P 0.21 0.24 0.21 0.22 +0.03 33 104 751 +104
26FEB26 9.00 P 0.32 0.34 0.32 0.32 +0.04 34 8 601 +8
26FEB26 9.25 P 0.43 0.46 0.43 0.43 +0.04 34 32 926 -28
26FEB26 9.50 P 0.57 0.58 0.57 0.57 +0.06 34 3 1,940 0
26FEB26 9.75 P 0.00 0.00 0.00 0.73 +0.07 35 0 2,016 0
26FEB26 10.00 P 0.85 0.85 0.85 0.91 +0.10 35 10 801 +10
26FEB26 10.50 P 0.00 0.00 0.00 1.33 +0.13 38 0 732 0
26FEB26 11.00 P 0.00 0.00 0.00 1.75 +0.07 37 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.23 +0.13 40 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.73 +0.14 46 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.23 +0.14 51 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.73 +0.14 57 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.23 +0.14 62 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.73 +0.14 66 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.23 +0.14 71 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.73 +0.14 75 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.23 +0.14 79 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.73 +0.14 83 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 34 0
30MAR26 7.00 P 0.03 0.03 0.03 0.03 +0.01 37 2 265 +2
30MAR26 7.25 P 0.05 0.05 0.05 0.04 0.00 35 2 25 +2
30MAR26 7.50 P 0.07 0.07 0.07 0.07 +0.02 36 1 153 +1
30MAR26 7.75 P 0.00 0.00 0.00 0.10 +0.02 36 0 150 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 485 0
30MAR26 8.25 P 0.00 0.00 0.00 0.19 +0.02 35 0 794 0
30MAR26 8.50 P 0.26 0.27 0.26 0.26 +0.03 35 7 7,813 +2
30MAR26 8.75 P 0.36 0.36 0.36 0.34 +0.03 34 1 952 +1
30MAR26 9.00 P 0.41 0.45 0.41 0.44 +0.05 34 17 8,659 +16
30MAR26 9.25 P 0.00 0.00 0.00 0.56 +0.04 34 0 392 0
30MAR26 9.50 P 0.71 0.71 0.71 0.71 +0.07 35 330 1,283 +330
30MAR26 9.75 P 0.00 0.00 0.00 0.86 +0.06 35 0 3,559 0
30MAR26 10.00 P 0.00 0.00 0.00 1.04 +0.11 36 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.42 +0.10 37 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.84 +0.14 38 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.28 +0.13 39 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.75 +0.14 40 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.23 +0.14 42 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.73 +0.14 46 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.23 +0.14 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.73 +0.14 54 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.23 +0.14 58 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.73 +0.14 61 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.23 +0.14 65 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.73 +0.14 68 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.23 +0.14 71 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.73 +0.14 74 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 5 0
29APR26 7.25 P 0.07 0.07 0.07 0.08 +0.01 36 1 5 +1
29APR26 7.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.15 +0.02 35 0 6 0
29APR26 8.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
29APR26 8.25 P 0.25 0.25 0.24 0.26 +0.02 35 22 67 +22
29APR26 8.50 P 0.00 0.00 0.00 0.34 +0.03 35 0 16 0
29APR26 8.75 P 0.37 0.39 0.37 0.44 +0.04 35 60 62 +60
29APR26 9.00 P 0.46 0.55 0.46 0.54 +0.05 35 46 70 +46
29APR26 9.25 P 0.59 0.67 0.59 0.66 +0.05 35 570 510 +510
29APR26 9.50 P 0.00 0.00 0.00 0.80 +0.06 35 510 570 +510
29APR26 9.75 P 0.00 0.00 0.00 0.94 +0.05 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.13 +0.05 36 0 12 0
29APR26 10.50 P 0.00 0.00 0.00 1.49 +0.10 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.91 +0.14 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.34 +0.13 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.79 +0.14 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.25 +0.11 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.73 +0.13 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.23 +0.14 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 37 0 126 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 604 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.01 36 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 +0.01 36 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 +0.01 35 0 2,644 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 +0.02 35 0 187 0
29JUN26 8.25 P 0.00 0.00 0.00 0.40 +0.02 35 0 322 0
29JUN26 8.50 P 0.49 0.49 0.49 0.49 +0.03 35 10 522 0
29JUN26 8.75 P 0.00 0.00 0.00 0.59 +0.03 35 0 501 0
29JUN26 9.00 P 0.00 0.00 0.00 0.71 +0.04 35 3,000 5,200 +3,000
29JUN26 9.25 P 0.00 0.00 0.00 0.83 +0.05 35 0 283 0
29JUN26 9.50 P 0.00 0.00 0.00 0.98 +0.06 36 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.13 +0.06 36 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.30 +0.08 37 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.65 +0.07 37 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 2.04 +0.09 38 0 2,217 0
29JUN26 11.50 P 2.48 2.48 2.48 2.46 +0.07 39 2 140 0
29JUN26 12.00 P 0.00 0.00 0.00 2.89 +0.14 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.32 +0.13 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.78 +0.09 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.26 +0.15 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.73 +0.09 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.23 +0.14 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.73 +0.14 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.23 +0.14 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.73 +0.14 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.23 +0.14 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.73 +0.14 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.02 37 0 8 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.02 37 0 209 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 +0.02 37 0 409 0
29SEP26 8.00 P 0.56 0.57 0.56 0.57 +0.02 36 50 679 +50
29SEP26 8.25 P 0.00 0.00 0.00 0.69 +0.04 37 0 106 0
29SEP26 8.50 P 0.00 0.00 0.00 0.80 +0.04 37 0 204 0
29SEP26 8.75 P 0.91 0.91 0.91 0.92 +0.05 37 1 329 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 +0.06 37 0 35 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 +0.06 36 0 291 0
29SEP26 9.50 P 0.00 0.00 0.00 1.33 +0.06 37 0 565 0
29SEP26 9.75 P 1.45 1.45 1.45 1.49 +0.07 37 21 3,097 +21
29SEP26 10.00 P 1.61 1.61 1.61 1.66 +0.08 37 22 52 +22
29SEP26 10.50 P 1.95 1.96 1.95 2.02 +0.10 38 45 70 +45
29SEP26 11.00 P 0.00 0.00 0.00 2.40 +0.06 38 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.79 +0.11 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.22 +0.14 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.63 +0.12 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.06 +0.12 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 +0.13 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.96 +0.13 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.42 +0.13 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.88 +0.12 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.35 +0.13 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.82 +0.13 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.30 +0.13 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.78 +0.14 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.03 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 +0.02 37 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 +0.04 37 0 253 0
30DEC26 7.75 P 0.58 0.58 0.58 0.64 +0.04 37 1 4 +1
30DEC26 8.00 P 0.72 0.72 0.70 0.74 +0.05 37 16 65 +16
30DEC26 8.25 P 0.00 0.00 0.00 0.85 +0.05 37 0 2 0
30DEC26 8.50 P 0.92 0.94 0.92 0.97 +0.06 37 2 39 +2
30DEC26 8.75 P 0.00 0.00 0.00 1.10 +0.07 38 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 +0.06 37 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 +0.05 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 +0.07 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 +0.08 38 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.83 +0.08 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.18 +0.09 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.55 +0.11 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.93 +0.11 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.33 +0.11 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 +0.14 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.17 +0.12 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.62 +0.15 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.06 +0.14 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.51 +0.10 40 0 0 0
TOTAL PUT 5,320 87,571 +5,055
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$ 19.71
29JAN26 12.00 C 0.00 0.00 0.00 7.73 +0.04 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.23 +0.04 0 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 6.73 +0.04 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.25 +0.06 72 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.73 +0.03 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.24 -0.01 50 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.74 +0.04 44 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.24 -0.09 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.74 -0.02 32 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 3.26 -0.01 39 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.78 -0.01 38 0 92 0
29JAN26 17.50 C 0.00 0.00 0.00 2.32 -0.01 37 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 1.83 -0.06 32 0 224 0
29JAN26 18.50 C 0.00 0.00 0.00 1.45 -0.05 34 0 340 0
29JAN26 19.00 C 1.20 1.20 1.09 1.11 -0.06 35 28 825 -14
29JAN26 19.50 C 0.89 0.95 0.84 0.82 -0.02 36 48 3,074 -11
29JAN26 20.00 C 0.65 0.75 0.61 0.60 -0.01 37 139 1,453 -29
29JAN26 21.00 C 0.36 0.41 0.33 0.29 -0.01 38 97 802 -23
29JAN26 22.00 C 0.20 0.20 0.16 0.12 -0.01 38 21 1,294 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 0.00 39 0 312 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 0.00 40 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 54 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 7.76 -0.01 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.26 -0.02 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.76 -0.02 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.25 -0.04 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.77 -0.03 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.28 +0.03 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.75 0.00 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.30 -0.03 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.83 -0.02 36 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 3.28 +0.01 20 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.85 +0.03 29 0 305 0
26FEB26 17.50 C 2.45 2.45 2.45 2.45 +0.03 32 1 84 -1
26FEB26 18.00 C 0.00 0.00 0.00 2.08 -0.06 33 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.74 -0.03 34 0 236 0
26FEB26 19.00 C 1.48 1.53 1.48 1.44 +0.01 35 40 249 -10
26FEB26 19.50 C 1.20 1.26 1.20 1.17 0.00 35 61 235 +45
26FEB26 20.00 C 1.01 1.06 0.96 0.95 +0.01 35 166 257 +108
26FEB26 21.00 C 0.65 0.65 0.65 0.59 -0.01 36 20 121 +19
26FEB26 22.00 C 0.48 0.48 0.42 0.36 +0.01 37 544 696 +332
26FEB26 23.00 C 0.24 0.24 0.24 0.20 +0.01 36 60 310 +15
26FEB26 24.00 C 0.16 0.16 0.16 0.11 +0.01 37 15 145 +15
26FEB26 25.00 C 0.00 0.00 0.00 0.06 0.00 37 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 0.00 39 0 64 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 9.96 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.71 -0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.21 -0.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.74 -0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.29 0.00 44 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.76 -0.06 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.26 -0.02 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.81 -0.03 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.32 +0.03 39 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.84 -0.02 39 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.33 +0.02 33 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.82 -0.13 27 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.35 -0.12 29 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.90 -0.12 31 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.50 -0.03 34 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.12 -0.07 35 0 263 0
30MAR26 17.50 C 0.00 0.00 0.00 2.76 -0.04 36 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.43 -0.01 37 0 3,943 0
30MAR26 18.50 C 0.00 0.00 0.00 2.12 +0.02 37 0 964 0
30MAR26 19.00 C 1.90 1.93 1.90 1.84 +0.04 37 17 2,002 +15
30MAR26 19.50 C 0.00 0.00 0.00 1.59 +0.02 38 0 722 0
30MAR26 20.00 C 1.43 1.43 1.40 1.36 +0.03 38 10 559 0
30MAR26 21.00 C 0.00 0.00 0.00 0.98 0.00 38 0 2,024 0
30MAR26 22.00 C 0.72 0.72 0.72 0.72 +0.04 39 14 4,113 +14
30MAR26 23.00 C 0.00 0.00 0.00 0.50 +0.04 39 0 409 0
30MAR26 24.00 C 0.00 0.00 0.00 0.34 +0.04 40 0 207 0
30MAR26 25.00 C 0.00 0.00 0.00 0.22 +0.02 39 0 1,736 0
30MAR26 26.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 700 0
29APR26 14.00 C 0.00 0.00 0.00 5.88 +0.02 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.33 -0.05 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.96 -0.03 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.42 -0.14 28 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.10 -0.04 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.69 +0.08 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.26 0.00 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.92 -0.11 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.60 -0.06 35 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.30 +0.03 36 0 11 0
29APR26 19.00 C 2.15 2.15 2.15 2.05 +0.01 36 15 16 +8
29APR26 19.50 C 0.00 0.00 0.00 1.79 +0.01 36 0 15 0
29APR26 20.00 C 0.00 0.00 0.00 1.57 -0.01 37 0 8 0
29APR26 21.00 C 0.00 0.00 0.00 1.20 +0.01 37 0 35 0
29APR26 22.00 C 0.96 0.96 0.96 0.91 +0.01 38 1 1 +1
29APR26 23.00 C 0.79 0.79 0.79 0.66 +0.01 38 15 30 +15
29APR26 24.00 C 0.00 0.00 0.00 0.47 +0.01 38 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 0.33 0.00 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.11 - 38 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 9.32 +0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.86 +0.04 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.34 -0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.96 +0.04 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.53 +0.03 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.93 -0.05 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.37 -0.18 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.90 -0.08 24 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.49 -0.12 31 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.02 -0.28 30 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.63 -0.20 32 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.33 0.00 36 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.89 -0.09 34 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.55 -0.10 35 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 3.22 -0.08 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.93 -0.08 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.64 -0.10 36 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.38 -0.13 36 0 519 0
29JUN26 19.50 C 0.00 0.00 0.00 2.17 -0.05 37 0 15 0
29JUN26 20.00 C 1.95 2.05 1.95 1.95 -0.05 37 7 1,945 0
29JUN26 21.00 C 0.00 0.00 0.00 1.57 -0.04 37 0 229 0
29JUN26 22.00 C 1.32 1.32 1.32 1.28 +0.01 38 1 409 +1
29JUN26 23.00 C 0.00 0.00 0.00 1.00 0.00 38 0 265 0
29JUN26 24.00 C 0.00 0.00 0.00 0.77 0.00 38 0 15 0
29JUN26 25.00 C 0.71 0.71 0.71 0.60 0.00 38 1 265 +1
29JUN26 26.00 C 0.00 0.00 0.00 0.46 0.00 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.35 0.00 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 0.00 37 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 0.00 38 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 7.96 -0.01 38 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.53 -0.02 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.00 -0.08 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.58 -0.06 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.18 -0.04 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.66 -0.11 33 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.33 +0.01 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.98 -0.07 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.59 -0.10 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.27 -0.01 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.96 +0.02 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.68 +0.02 36 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.40 0.00 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.15 +0.02 37 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.91 +0.02 37 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 2.67 +0.01 37 0 20 0
29SEP26 20.00 C 0.00 0.00 0.00 2.47 +0.01 37 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 2.08 +0.01 37 0 123 0
29SEP26 22.00 C 1.79 1.79 1.79 1.76 -0.01 38 1 13 +1
29SEP26 23.00 C 0.00 0.00 0.00 1.49 -0.02 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.26 -0.04 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.08 -0.01 39 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 0.91 0.00 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.75 0.00 39 0 53 0
29SEP26 28.00 C 0.73 0.73 0.73 0.62 - 39 4 4 -
30DEC26 12.50 C 0.00 0.00 0.00 7.65 +0.03 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.11 -0.07 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.69 -0.06 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.29 -0.05 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.90 -0.06 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.56 -0.03 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.22 -0.02 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.91 -0.10 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.61 -0.01 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.31 -0.03 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.04 +0.02 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.77 -0.03 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.53 0.00 36 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.30 0.00 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.07 +0.02 36 0 11 0
30DEC26 20.00 C 2.86 2.86 2.86 2.87 +0.01 36 15 16 +4
30DEC26 21.00 C 0.00 0.00 0.00 2.48 +0.01 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.16 0.00 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.87 0.00 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.63 -0.02 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.46 0.00 38 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.25 0.00 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.08 +0.01 38 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.89 - 38 0 0 -
TOTAL CALL 1,341 44,586 +506
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 61 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 652 0
29JAN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 790 0
29JAN26 18.00 P 0.15 0.17 0.15 0.15 -0.02 38 124 430 +16
29JAN26 18.50 P 0.00 0.00 0.00 0.26 -0.02 38 0 1,323 0
29JAN26 19.00 P 0.36 0.40 0.36 0.41 -0.01 38 53 939 -30
29JAN26 19.50 P 0.61 0.62 0.55 0.63 -0.03 38 95 300 +5
29JAN26 20.00 P 0.84 0.89 0.80 0.89 -0.05 38 115 160 +55
29JAN26 21.00 P 1.47 1.52 1.47 1.59 -0.05 40 30 45 +28
29JAN26 22.00 P 0.00 0.00 0.00 2.45 -0.04 44 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 3.31 -0.04 37 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.39 +0.06 58 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.36 -0.12 63 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.29 -0.04 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.35 -0.13 76 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.35 - 83 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 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 41 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 0.00 37 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.04 0.00 37 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 145 0
26FEB26 16.50 P 0.11 0.11 0.11 0.11 0.00 37 15 853 +15
26FEB26 17.00 P 0.00 0.00 0.00 0.17 0.00 37 0 787 0
26FEB26 17.50 P 0.00 0.00 0.00 0.26 -0.01 37 0 797 0
26FEB26 18.00 P 0.00 0.00 0.00 0.38 0.00 37 0 364 0
26FEB26 18.50 P 0.52 0.52 0.52 0.53 0.00 37 30 725 +30
26FEB26 19.00 P 0.67 0.67 0.67 0.72 +0.02 37 45 404 +45
26FEB26 19.50 P 0.00 0.00 0.00 0.93 -0.03 36 0 189 0
26FEB26 20.00 P 1.11 1.11 1.11 1.20 -0.02 37 70 191 +70
26FEB26 21.00 P 0.00 0.00 0.00 1.86 -0.02 38 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 2.64 -0.04 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.52 +0.02 42 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 4.47 +0.06 46 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.46 -0.04 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.38 -0.10 51 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.38 -0.10 57 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.38 - 62 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 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 52 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 45 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 0.05 0.05 0.05 0.02 0.00 38 8 219 -8
30MAR26 14.00 P 0.00 0.00 0.00 0.04 0.00 40 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 547 0
30MAR26 16.00 P 0.00 0.00 0.00 0.22 +0.02 40 0 5,345 0
30MAR26 16.50 P 0.00 0.00 0.00 0.28 +0.01 39 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 1,641 0
30MAR26 17.50 P 0.00 0.00 0.00 0.51 +0.02 39 0 658 0
30MAR26 18.00 P 0.00 0.00 0.00 0.66 +0.01 38 0 8,914 0
30MAR26 18.50 P 0.00 0.00 0.00 0.84 +0.01 38 0 102 0
30MAR26 19.00 P 0.00 0.00 0.00 1.04 -0.01 38 0 165 0
30MAR26 19.50 P 0.00 0.00 0.00 1.28 -0.01 38 0 550 0
30MAR26 20.00 P 1.45 1.47 1.45 1.60 +0.04 40 10 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.21 +0.01 40 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 2.93 +0.02 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 3.77 0.00 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.64 -0.01 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.57 +0.07 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.53 +0.05 50 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 7.49 +0.01 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.38 -0.10 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.38 +0.05 54 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.40 +0.01 38 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.51 +0.01 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.65 0.00 37 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 0.82 0.00 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.00 -0.01 37 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 1.21 +0.01 37 0 26 0
29APR26 19.50 P 0.00 0.00 0.00 1.46 -0.02 37 0 15 0
29APR26 20.00 P 0.00 0.00 0.00 1.75 +0.01 38 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 2.38 +0.01 39 0 15 0
29APR26 22.00 P 0.00 0.00 0.00 3.10 0.00 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.88 -0.03 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.64 -0.11 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.63 -0.04 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.57 +0.09 46 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.54 0.00 49 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.55 - 53 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 39 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 39 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 38 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 0.00 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 0.00 38 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.25 -0.01 37 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.33 0.00 38 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.55 +0.01 38 0 1,934 0
29JUN26 16.50 P 0.63 0.63 0.63 0.68 +0.01 38 2 313 0
29JUN26 17.00 P 0.00 0.00 0.00 0.83 +0.01 38 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.99 0.00 37 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.18 0.00 37 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 1.39 -0.01 37 0 105 0
29JUN26 19.00 P 0.00 0.00 0.00 1.62 -0.01 37 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 1.88 +0.02 37 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 2.17 +0.03 38 0 138 0
29JUN26 21.00 P 2.77 2.77 2.75 2.79 +0.01 38 26 166 +26
29JUN26 22.00 P 0.00 0.00 0.00 3.51 +0.03 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.26 -0.03 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.05 -0.01 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.90 +0.07 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.79 +0.10 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.56 -0.03 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.65 +0.17 46 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.62 +0.17 48 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 0.00 39 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 0.00 39 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.01 39 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.51 -0.01 39 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.63 -0.01 39 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.77 -0.01 39 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 0.91 -0.01 39 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 -0.02 39 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.26 -0.02 39 0 515 0
29SEP26 17.50 P 0.00 0.00 0.00 1.47 -0.02 39 0 47 0
29SEP26 18.00 P 0.00 0.00 0.00 1.68 -0.02 39 0 34 0
29SEP26 18.50 P 0.00 0.00 0.00 1.92 -0.02 39 0 52 0
29SEP26 19.00 P 0.00 0.00 0.00 2.18 -0.02 39 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 2.43 -0.03 39 0 33 0
29SEP26 20.00 P 2.71 2.71 2.71 2.73 -0.03 40 7 47 +7
29SEP26 21.00 P 0.00 0.00 0.00 3.34 -0.03 40 0 124 0
29SEP26 22.00 P 4.02 4.02 4.02 4.01 -0.03 40 8 57 +8
29SEP26 23.00 P 0.00 0.00 0.00 4.73 0.00 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.49 -0.04 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.30 -0.04 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.14 -0.03 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.01 +0.02 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.91 - 44 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.30 0.00 38 0 88 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 -0.01 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 -0.01 38 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.83 -0.01 38 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 0.98 -0.01 38 0 20 0
30DEC26 16.00 P 1.15 1.15 1.15 1.15 -0.02 38 1 1 +1
30DEC26 16.50 P 0.00 0.00 0.00 1.33 -0.01 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 -0.02 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.74 -0.02 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.96 -0.02 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.21 -0.02 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.47 -0.02 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.73 -0.03 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.03 -0.02 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.63 -0.03 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.30 -0.03 39 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 5.01 -0.03 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.76 -0.03 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.55 -0.03 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.36 -0.04 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.22 -0.03 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.08 - 42 0 0 -
TOTAL PUT 639 48,403 +268
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$ 34.58
29JAN26 25.00 C 0.00 0.00 0.00 9.68 +0.37 69 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.68 +0.37 62 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.68 +0.37 55 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.69 +0.38 49 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.63 +0.35 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.63 +0.32 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.64 +0.32 19 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.65 +0.30 16 0 31 0
29JAN26 33.00 C 1.81 1.81 1.81 1.78 +0.37 20 15 231 0
29JAN26 34.00 C 0.95 0.95 0.95 0.99 +0.33 18 2 62 +2
29JAN26 35.00 C 0.43 0.45 0.38 0.43 +0.18 17 285 566 +166
29JAN26 36.00 C 0.14 0.16 0.14 0.16 +0.09 17 227 781 +18
29JAN26 37.00 C 0.04 0.04 0.04 0.04 +0.02 17 14 913 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 926 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 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 9.75 +0.38 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.75 +0.40 43 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.76 +0.37 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.77 +0.46 34 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.70 +0.30 19 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.71 +0.31 17 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.73 +0.30 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.80 +0.29 16 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.01 +0.34 18 0 190 0
26FEB26 34.00 C 0.00 0.00 0.00 1.29 +0.28 17 0 17 0
26FEB26 35.00 C 0.72 0.78 0.71 0.74 +0.20 17 96 337 +89
26FEB26 36.00 C 0.39 0.40 0.39 0.39 +0.14 17 6 188 +1
26FEB26 37.00 C 0.20 0.22 0.20 0.18 +0.07 16 55 454 +16
26FEB26 38.00 C 0.00 0.00 0.00 0.08 +0.04 17 0 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 313 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 372 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.82 +0.40 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.83 +0.41 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.84 +0.42 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.85 +0.41 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.87 +0.42 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.78 +0.29 16 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.82 +0.29 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.88 +0.28 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.01 +0.27 17 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.28 +0.31 18 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.60 +0.27 17 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 1.08 +0.23 17 0 456 0
30MAR26 36.00 C 0.73 0.73 0.69 0.69 +0.19 17 26 157 +6
30MAR26 37.00 C 0.44 0.44 0.44 0.41 +0.13 17 2 289 0
30MAR26 38.00 C 0.29 0.30 0.29 0.23 +0.08 17 26 202 +26
30MAR26 39.00 C 0.00 0.00 0.00 0.12 +0.05 17 0 404 0
30MAR26 40.00 C 0.00 0.00 0.00 0.07 +0.03 18 0 2,390 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 277 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 9.92 +0.43 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.94 +0.48 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.96 +0.44 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.98 +0.53 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.87 +0.27 17 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.92 +0.29 17 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.02 +0.27 17 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.19 +0.26 17 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.50 +0.31 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.85 +0.28 18 0 0 0
29APR26 35.00 C 1.33 1.33 1.33 1.31 +0.23 17 1 1 +1
29APR26 36.00 C 0.00 0.00 0.00 0.89 +0.18 17 0 7 0
29APR26 37.00 C 0.00 0.00 0.00 0.58 +0.14 17 0 5 0
29APR26 38.00 C 0.00 0.00 0.00 0.37 +0.10 17 0 63 0
29APR26 39.00 C 0.31 0.31 0.31 0.22 +0.07 17 6 12 +6
29APR26 40.00 C 0.00 0.00 0.00 0.13 +0.04 17 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 4 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.04 +0.34 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.06 +0.37 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.09 +0.33 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.12 +0.33 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.03 +0.19 18 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.12 +0.20 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.25 +0.22 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.46 +0.21 17 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.75 +0.19 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.13 +0.22 18 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 1.65 +0.18 18 0 333 0
29JUN26 36.00 C 0.00 0.00 0.00 1.22 +0.15 18 0 108 0
29JUN26 37.00 C 0.00 0.00 0.00 0.88 +0.13 18 0 418 0
29JUN26 38.00 C 0.00 0.00 0.00 0.61 +0.09 18 0 2,043 0
29JUN26 39.00 C 0.00 0.00 0.00 0.42 +0.07 18 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.28 +0.05 18 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.18 +0.03 18 0 63 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.04 +0.34 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.06 +0.37 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.09 +0.33 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.13 +0.34 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.06 +0.21 17 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.17 +0.23 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.45 +0.34 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.69 +0.32 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.99 +0.24 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.39 +0.21 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 1.87 +0.17 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.45 +0.14 18 0 52 0
29SEP26 37.00 C 0.00 0.00 0.00 1.10 +0.11 18 0 8 0
29SEP26 38.00 C 0.96 0.96 0.96 0.83 +0.08 18 1 22 +1
29SEP26 39.00 C 0.00 0.00 0.00 0.61 +0.06 18 0 16 0
29SEP26 40.00 C 0.61 0.61 0.61 0.45 +0.05 18 2 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.33 +0.04 18 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 +0.03 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 +0.01 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 0.00 0.00 0.00 0.03 0.00 18 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 0.00 18 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 17 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.04 +0.34 27 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.07 +0.36 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.10 +0.34 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.15 +0.33 21 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.22 +0.37 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.37 +0.32 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.55 +0.31 18 0 0 0
30DEC26 32.00 C 3.85 3.85 3.85 3.85 +0.24 18 1 11 +1
30DEC26 33.00 C 0.00 0.00 0.00 3.26 +0.21 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 2.74 +0.19 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.28 +0.15 19 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 1.89 +0.13 19 0 216 0
30DEC26 37.00 C 0.00 0.00 0.00 1.56 +0.12 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.28 +0.09 19 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.03 +0.07 19 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 0.85 +0.07 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.68 +0.05 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.54 +0.04 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.45 +0.03 19 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.36 +0.02 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.29 +0.03 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 +0.02 20 0 3 0
TOTAL CALL 765 24,130 +333
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 0.00 17 0 93 0
29JAN26 33.00 P 0.09 0.10 0.09 0.10 -0.02 17 20 759 +20
29JAN26 34.00 P 0.47 0.47 0.27 0.31 -0.10 17 165 1,663 +50
29JAN26 35.00 P 0.76 0.76 0.71 0.77 -0.19 16 2 1,060 0
29JAN26 36.00 P 1.48 1.48 1.48 1.48 -0.34 15 2 421 0
29JAN26 37.00 P 2.39 2.39 2.39 2.43 -0.37 17 1 184 0
29JAN26 38.00 P 3.40 3.40 3.40 3.42 -0.38 0 6 141 -6
29JAN26 39.00 P 0.00 0.00 0.00 4.42 -0.38 0 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 5.42 -0.38 0 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.42 -0.38 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.42 -0.38 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.42 -0.38 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.42 -0.38 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.42 -0.38 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.42 -0.38 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.42 -0.38 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.42 -0.38 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.42 -0.38 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.42 -0.38 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.92 -0.38 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 17 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 19 0
26FEB26 32.00 P 0.10 0.10 0.10 0.10 -0.01 17 10 265 +5
26FEB26 33.00 P 0.23 0.24 0.23 0.25 -0.05 16 15 474 +15
26FEB26 34.00 P 0.52 0.54 0.50 0.52 -0.11 16 93 869 -44
26FEB26 35.00 P 0.92 0.92 0.92 0.98 -0.23 15 1 2,817 0
26FEB26 36.00 P 0.00 0.00 0.00 1.66 -0.27 16 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.50 -0.31 16 0 134 0
26FEB26 38.00 P 0.00 0.00 0.00 3.43 -0.37 17 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 4.42 -0.39 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.42 -0.38 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.42 -0.38 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.42 -0.38 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.42 -0.38 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.42 -0.38 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.42 -0.38 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.42 -0.54 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.42 -0.38 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.42 -0.38 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.42 -0.38 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.42 -0.38 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.92 -0.38 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30MAR26 27.00 P 0.01 0.01 0.01 0.01 0.00 22 30 236 +30
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 18 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.11 0.00 17 0 222 0
30MAR26 32.00 P 0.00 0.00 0.00 0.22 -0.04 17 0 744 0
30MAR26 33.00 P 0.46 0.46 0.42 0.43 -0.05 17 56 822 +55
30MAR26 34.00 P 0.72 0.76 0.72 0.78 -0.08 17 24 297 +14
30MAR26 35.00 P 0.00 0.00 0.00 1.25 -0.21 17 0 817 0
30MAR26 36.00 P 1.85 1.85 1.85 1.86 -0.26 16 5 413 0
30MAR26 37.00 P 2.61 2.61 2.61 2.64 -0.32 17 6 277 +6
30MAR26 38.00 P 0.00 0.00 0.00 3.50 -0.35 17 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.43 -0.38 17 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 5.42 -0.38 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.42 -0.38 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.42 -0.38 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.42 -0.38 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.42 -0.38 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.42 -0.38 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.42 -0.54 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.42 -0.40 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.42 -0.38 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.42 -0.38 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.42 -0.38 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.92 -0.50 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.42 -0.38 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.92 -0.38 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.42 -0.38 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 30.00 P 0.09 0.09 0.09 0.08 -0.01 17 15 15 +15
29APR26 31.00 P 0.17 0.17 0.17 0.17 -0.02 17 15 31 +15
29APR26 32.00 P 0.30 0.30 0.30 0.31 -0.07 17 20 86 +20
29APR26 33.00 P 0.55 0.55 0.52 0.56 -0.06 17 160 201 +160
29APR26 34.00 P 0.88 0.90 0.87 0.90 -0.12 16 62 82 +60
29APR26 35.00 P 1.40 1.40 1.40 1.38 -0.14 16 20 21 +20
29APR26 36.00 P 0.00 0.00 0.00 1.99 -0.24 16 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 2.74 -0.31 17 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.55 -0.33 17 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.46 -0.37 17 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.42 -0.38 0 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 6.42 -0.38 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.42 -0.49 0 0 0 -1
29APR26 43.00 P 0.00 0.00 0.00 8.42 -0.38 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.42 -0.38 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.21 -0.03 18 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.35 -0.06 17 0 227 0
29JUN26 31.00 P 0.00 0.00 0.00 0.56 -0.10 17 0 315 0
29JUN26 32.00 P 0.80 0.80 0.80 0.86 -0.12 17 1 480 +1
29JUN26 33.00 P 0.00 0.00 0.00 1.25 -0.15 17 0 248 0
29JUN26 34.00 P 1.62 1.62 1.62 1.72 -0.20 17 26 262 +22
29JUN26 35.00 P 2.20 2.23 2.20 2.29 -0.23 17 25 297 +25
29JUN26 36.00 P 2.83 2.83 2.83 3.03 -0.27 18 1 260 +1
29JUN26 37.00 P 0.00 0.00 0.00 3.78 -0.22 18 0 52 0
29JUN26 38.00 P 0.00 0.00 0.00 4.59 -0.22 18 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.44 -0.16 17 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.34 -0.22 18 0 216 0
29JUN26 41.00 P 0.00 0.00 0.00 7.10 -0.37 0 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 8.03 -0.40 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.97 -0.38 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.92 -0.41 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.89 -0.41 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.86 -0.42 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.83 -0.46 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.81 -0.42 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.78 -0.43 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.76 -0.44 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.20 -0.48 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.66 -0.44 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.12 -0.47 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.58 -0.48 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 -0.05 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.36 -0.07 17 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.55 -0.09 17 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 0.81 -0.12 17 0 150 0
29SEP26 32.00 P 0.00 0.00 0.00 1.14 -0.15 17 0 116 0
29SEP26 33.00 P 0.00 0.00 0.00 1.55 -0.17 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.03 -0.20 17 0 89 0
29SEP26 35.00 P 0.00 0.00 0.00 2.59 -0.23 17 0 217 0
29SEP26 36.00 P 0.00 0.00 0.00 3.31 -0.19 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 4.02 -0.17 17 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.79 -0.26 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.61 -0.30 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.47 -0.29 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.28 -0.42 16 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.19 -0.42 15 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.11 -0.42 0 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.05 -0.46 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.00 -0.47 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.96 -0.46 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.93 -0.45 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.90 -0.48 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.87 -0.48 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.85 -0.47 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.29 -0.43 0 0 0 0
30DEC26 25.00 P 0.15 0.15 0.15 0.13 -0.03 19 15 16 +15
30DEC26 26.00 P 0.00 0.00 0.00 0.21 -0.04 19 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.33 -0.03 19 0 103 0
30DEC26 28.00 P 0.00 0.00 0.00 0.49 -0.05 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.70 -0.06 20 0 37 0
30DEC26 30.00 P 0.95 0.95 0.95 0.96 -0.08 20 1 65 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.28 -0.14 20 0 34 0
30DEC26 32.00 P 0.00 0.00 0.00 1.66 -0.17 20 0 70 0
30DEC26 33.00 P 0.00 0.00 0.00 2.12 -0.19 20 0 79 0
30DEC26 34.00 P 2.65 2.65 2.65 2.64 -0.18 20 2 212 +2
30DEC26 35.00 P 3.32 3.32 3.32 3.22 -0.24 20 1 133 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.74 -0.39 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.43 -0.41 19 0 29 0
30DEC26 38.00 P 5.10 5.10 5.10 5.16 -0.46 19 2 41 +2
30DEC26 39.00 P 0.00 0.00 0.00 5.93 -0.50 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.95 -0.33 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.82 -0.35 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.72 -0.36 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.65 -0.37 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.60 -0.37 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.57 -0.37 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.54 -0.38 27 0 0 0
TOTAL PUT 802 20,640 +504
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$ 88.10
29JAN26 57.50 C 0.00 0.00 0.00 30.63 +0.82 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.30 +0.99 75 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.63 +0.81 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.48 +0.49 74 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.72 +0.73 33 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.40 +0.95 54 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.73 +0.45 26 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 13.24 +0.89 25 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.08 +1.02 39 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.34 +0.82 24 0 39 0
29JAN26 82.50 C 0.00 0.00 0.00 6.07 +0.73 24 0 123 0
29JAN26 85.00 C 0.00 0.00 0.00 4.07 +0.59 24 0 88 0
29JAN26 87.50 C 2.09 2.19 2.04 2.40 +0.40 23 20 203 +1
29JAN26 90.00 C 1.16 1.18 1.08 1.31 +0.23 23 54 214 +23
29JAN26 92.50 C 0.55 0.55 0.55 0.65 +0.12 24 24 175 +24
29JAN26 95.00 C 0.31 0.32 0.28 0.29 +0.07 24 46 334 +46
29JAN26 97.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 336 0
29JAN26 100.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 448 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.97 +1.66 72 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.50 +1.68 66 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.48 +0.49 42 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.87 +0.88 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.43 +0.69 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.92 +0.64 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.48 +0.65 23 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.08 +0.78 22 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.87 +0.74 23 0 8 0
26FEB26 82.50 C 0.00 0.00 0.00 6.82 +0.64 23 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 5.03 +0.53 23 0 147 0
26FEB26 87.50 C 3.18 3.18 3.18 3.48 +0.39 23 7 54 0
26FEB26 90.00 C 2.15 2.40 2.15 2.36 +0.28 23 4 79 0
26FEB26 92.50 C 0.00 0.00 0.00 1.54 +0.19 23 0 128 0
26FEB26 95.00 C 0.89 0.92 0.89 0.95 +0.14 23 17 326 -15
26FEB26 97.50 C 0.58 0.58 0.58 0.55 +0.08 23 10 58 +10
26FEB26 100.00 C 0.41 0.41 0.41 0.30 +0.04 23 15 119 0
26FEB26 102.50 C 0.00 0.00 0.00 0.16 +0.02 23 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 0.00 23 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 0.00 23 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 42.95 +1.28 85 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.11 +1.42 87 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.71 +1.19 71 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.08 +0.70 81 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.29 +1.03 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.08 +0.83 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.46 +0.89 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.98 +0.22 29 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.97 +1.39 53 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 26.50 +1.45 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.54 +0.55 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.87 +0.68 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.48 +0.72 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 16.09 +0.81 17 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 14.32 +1.49 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.04 +1.18 28 0 15 0
30MAR26 80.00 C 9.90 9.90 9.84 9.91 +0.98 27 2 26 +1
30MAR26 82.50 C 0.00 0.00 0.00 7.52 +0.38 22 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 5.91 +0.35 23 0 8 0
30MAR26 87.50 C 4.46 4.46 4.46 4.62 +0.41 24 1 43 -1
30MAR26 90.00 C 0.00 0.00 0.00 3.58 +0.44 25 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 2.58 +0.26 24 0 26 0
30MAR26 95.00 C 1.80 1.80 1.80 1.86 +0.21 24 1 51 +1
30MAR26 97.50 C 0.00 0.00 0.00 1.29 +0.15 24 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 0.87 +0.10 24 0 82 0
30MAR26 102.50 C 0.75 0.75 0.75 0.58 +0.08 24 15 81 0
30MAR26 105.00 C 0.00 0.00 0.00 0.37 +0.05 24 0 175 0
30MAR26 107.50 C 0.00 0.00 0.00 0.24 +0.04 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.50 +0.89 38 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.42 +1.43 42 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.94 +1.18 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.96 +0.35 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.10 +0.05 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.81 +1.01 29 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.04 +0.39 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.32 +0.74 25 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 8.54 +0.74 25 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 6.89 +0.45 24 0 60 0
29APR26 87.50 C 0.00 0.00 0.00 5.57 +0.43 25 0 75 0
29APR26 90.00 C 0.00 0.00 0.00 4.42 +0.36 25 0 15 0
29APR26 92.50 C 0.00 0.00 0.00 3.46 +0.29 25 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 2.67 +0.25 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 2.00 +0.19 25 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 1.48 +0.15 25 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 1.08 +0.12 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.77 +0.08 25 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.55 +0.06 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.30 +0.69 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.24 +1.16 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.04 +1.28 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.97 +1.06 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.50 +0.66 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.42 +1.40 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.00 +1.08 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.96 +0.24 18 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.60 +0.36 19 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.83 +1.03 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.29 +0.41 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.10 +0.71 26 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 9.31 +0.88 26 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.37 +0.43 24 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 6.30 +0.49 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 5.08 +0.42 25 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 4.05 +0.36 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.19 +0.29 24 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 2.49 +0.24 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.91 +0.19 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.46 +0.17 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.10 +0.12 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.82 +0.11 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.59 +0.07 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.44 +0.06 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.04 +1.28 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.23 +1.00 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.50 +0.66 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.42 +1.27 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.00 +0.71 29 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.87 +1.15 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.01 +0.77 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.85 +0.01 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.93 0.00 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.19 +0.61 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.97 +0.39 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.77 +0.61 26 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 7.47 +0.57 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.33 +0.50 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.31 +0.42 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.47 +0.42 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.73 +0.34 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 3.09 +0.30 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.58 +0.27 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.10 +0.20 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.75 +0.25 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.38 +0.15 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.14 +0.15 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.92 +0.11 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 26.60 +0.76 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.42 +1.27 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.00 +0.42 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.87 +0.75 26 0 13 0
30DEC26 72.50 C 0.00 0.00 0.00 17.47 +0.28 24 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 15.56 +0.32 24 0 21 0
30DEC26 77.50 C 0.00 0.00 0.00 14.45 +0.85 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.21 +0.77 25 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.91 +0.23 25 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.47 +0.09 25 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 8.70 +0.53 26 0 32 0
30DEC26 90.00 C 0.00 0.00 0.00 7.61 +0.45 26 0 278 0
30DEC26 92.50 C 0.00 0.00 0.00 6.63 +0.44 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.78 +0.38 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.00 +0.35 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.34 +0.30 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.74 +0.29 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.23 +0.24 26 0 12 0
30DEC26 107.50 C 0.00 0.00 0.00 2.78 +0.31 26 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.31 +0.18 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.98 +0.17 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.68 +0.13 25 0 0 0
TOTAL CALL 216 6,484 +90
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 155 0
29JAN26 80.00 P 0.24 0.24 0.24 0.11 -0.06 24 1 310 +1
29JAN26 82.50 P 0.48 0.50 0.42 0.33 -0.17 24 22 405 +1
29JAN26 85.00 P 1.04 1.13 0.98 0.84 -0.32 24 90 513 +35
29JAN26 87.50 P 2.09 2.09 2.09 1.79 -0.48 24 15 281 +15
29JAN26 90.00 P 0.00 0.00 0.00 3.11 -0.64 24 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 4.92 -0.77 24 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 7.07 -0.84 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.71 -0.66 33 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 12.26 -0.62 40 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.60 -0.70 41 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.06 -1.27 45 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.98 -0.77 62 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.56 -0.24 69 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.13 -0.17 76 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.90 -0.90 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 26 0
26FEB26 77.50 P 0.30 0.30 0.30 0.21 -0.09 23 30 125 +20
26FEB26 80.00 P 0.60 0.60 0.60 0.47 -0.16 23 28 149 +28
26FEB26 82.50 P 0.00 0.00 0.00 0.93 -0.23 23 0 402 0
26FEB26 85.00 P 1.86 1.86 1.56 1.65 -0.32 24 16 177 -7
26FEB26 87.50 P 2.94 2.94 2.94 2.69 -0.45 24 10 84 -10
26FEB26 90.00 P 0.00 0.00 0.00 4.08 -0.48 24 0 174 0
26FEB26 92.50 P 0.00 0.00 0.00 5.54 -0.77 22 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 7.54 -0.77 23 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.93 -0.82 27 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.26 -0.62 28 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.66 -0.77 30 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.06 -1.27 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.98 -0.77 43 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.56 -0.24 48 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.13 -0.39 52 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.32 -0.48 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 21 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.16 -0.05 24 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.32 -0.10 24 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.61 -0.13 24 0 281 0
30MAR26 80.00 P 1.13 1.13 1.13 1.04 -0.20 24 3 136 +3
30MAR26 82.50 P 0.00 0.00 0.00 1.67 -0.25 24 0 315 0
30MAR26 85.00 P 0.00 0.00 0.00 2.51 -0.31 24 0 340 0
30MAR26 87.50 P 0.00 0.00 0.00 3.59 -0.43 24 0 20 0
30MAR26 90.00 P 5.22 5.22 4.88 5.00 -0.52 25 17 35 +17
30MAR26 92.50 P 0.00 0.00 0.00 6.42 -0.86 24 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 8.46 -0.70 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.93 -0.82 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.69 -0.83 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.77 -1.12 27 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 17.15 -1.18 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.98 -0.93 35 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.56 -0.24 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.13 -0.39 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.32 -0.48 41 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.36 -0.09 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.63 -0.12 25 0 2 0
29APR26 77.50 P 1.07 1.07 1.06 1.02 -0.16 25 4 4 +4
29APR26 80.00 P 0.00 0.00 0.00 1.56 -0.18 25 0 28 0
29APR26 82.50 P 0.00 0.00 0.00 2.25 -0.25 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 3.16 -0.31 25 0 60 0
29APR26 87.50 P 0.00 0.00 0.00 4.32 -0.37 25 0 103 0
29APR26 90.00 P 0.00 0.00 0.00 5.61 -0.51 25 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 7.15 -0.66 25 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 8.80 -0.69 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.00 -0.39 27 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.09 -0.52 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.31 -0.59 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.15 -1.18 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.07 -0.84 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.56 -0.24 34 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.13 -0.43 37 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 25 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.28 -0.05 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.48 -0.07 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.78 -0.05 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.16 -0.13 24 0 35 0
29JUN26 75.00 P 1.70 1.70 1.69 1.64 -0.17 24 4 24 +3
29JUN26 77.50 P 0.00 0.00 0.00 2.31 -0.22 24 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 3.14 -0.28 24 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.13 -0.35 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.29 -0.42 23 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 6.62 -0.48 23 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 8.11 -0.53 23 0 80 0
29JUN26 92.50 P 0.00 0.00 0.00 10.24 -0.14 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.79 -0.35 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.73 -0.35 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.73 -0.89 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.89 -0.42 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.08 -0.37 23 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.03 -1.17 18 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.44 -0.99 19 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.01 -0.62 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.64 -1.41 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 -0.02 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.32 -0.03 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.50 -0.04 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.74 -0.07 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.08 -0.05 25 0 85 0
29SEP26 70.00 P 0.00 0.00 0.00 1.49 -0.09 25 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.03 -0.13 25 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 2.69 -0.18 25 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.47 -0.23 25 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.40 -0.25 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.48 -0.29 25 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 6.66 -0.36 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 7.99 -0.39 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 9.46 -0.43 24 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.01 -0.51 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.71 -0.51 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.04 -0.14 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.97 -0.60 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.33 -0.85 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.34 -1.03 21 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.45 -1.15 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.08 -0.75 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.05 -1.16 20 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.51 -0.54 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.86 -0.08 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.24 -0.09 26 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.65 -0.07 25 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 2.13 -0.15 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 2.74 -0.20 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.49 -0.21 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 4.35 -0.27 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.30 -0.32 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.42 -0.33 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.62 -0.39 25 0 43 0
30DEC26 87.50 P 0.00 0.00 0.00 8.95 -0.41 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 10.38 -0.48 24 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 11.93 -0.48 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 13.63 -0.48 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.67 -0.22 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.56 -0.23 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.37 -0.35 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.96 -0.89 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.47 -0.48 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.69 -0.43 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.64 -0.57 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.06 -0.39 24 0 0 0
TOTAL PUT 240 7,292 +110
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$ 15.46
29JAN26 9.75 C 0.00 0.00 0.00 5.73 +0.16 71 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.48 +0.15 66 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.98 +0.16 57 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.48 +0.16 46 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.97 +0.14 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.48 +0.15 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.98 +0.15 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.49 +0.14 33 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 2.01 +0.15 34 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.54 +0.15 32 0 177 0
29JAN26 14.50 C 1.06 1.06 1.06 1.09 +0.11 29 1 335 -1
29JAN26 15.00 C 0.72 0.72 0.72 0.72 +0.11 29 13 454 0
29JAN26 15.50 C 0.40 0.40 0.37 0.41 +0.07 27 8 269 +7
29JAN26 16.00 C 0.26 0.28 0.22 0.22 +0.05 27 118 1,187 -48
29JAN26 16.50 C 0.13 0.14 0.13 0.11 +0.04 28 20 831 0
29JAN26 17.00 C 0.06 0.06 0.06 0.05 +0.02 28 216 832 +216
29JAN26 17.50 C 0.04 0.04 0.04 0.02 +0.01 28 15 284 +15
29JAN26 18.00 C 0.02 0.02 0.02 0.01 0.00 30 80 184 +79
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 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 5.76 +0.17 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.49 +0.14 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.99 +0.13 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.50 +0.15 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.01 +0.05 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.52 +0.15 33 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.03 +0.16 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.54 +0.14 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.12 +0.18 32 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.64 +0.11 27 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.26 +0.11 28 0 72 0
26FEB26 15.00 C 0.00 0.00 0.00 0.92 +0.10 27 0 91 0
26FEB26 15.50 C 0.00 0.00 0.00 0.63 +0.07 27 0 99 0
26FEB26 16.00 C 0.00 0.00 0.00 0.43 +0.05 27 0 90 0
26FEB26 16.50 C 0.29 0.30 0.28 0.28 +0.04 27 150 308 +65
26FEB26 17.00 C 0.18 0.18 0.18 0.17 +0.03 27 91 171 +30
26FEB26 17.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 137 0
26FEB26 18.00 C 0.09 0.09 0.09 0.06 +0.01 28 6 39 +1
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.76 +0.14 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.53 +0.16 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.04 +0.15 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.56 +0.15 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.05 +0.09 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.56 +0.14 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.10 +0.20 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.65 +0.13 30 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.22 +0.07 30 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.82 +0.06 29 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.48 +0.11 30 0 147 0
30MAR26 15.00 C 0.00 0.00 0.00 1.18 +0.10 30 0 178 0
30MAR26 15.50 C 0.90 0.90 0.90 0.92 +0.10 30 37 298 -37
30MAR26 16.00 C 0.00 0.00 0.00 0.69 +0.07 30 0 268 0
30MAR26 16.50 C 0.50 0.50 0.50 0.52 +0.06 30 15 234 0
30MAR26 17.00 C 0.44 0.44 0.44 0.39 +0.06 30 6 592 +6
30MAR26 17.50 C 0.00 0.00 0.00 0.28 +0.05 30 0 121 0
30MAR26 18.00 C 0.00 0.00 0.00 0.20 +0.04 30 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.14 +0.03 30 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.07 +0.16 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.59 +0.16 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.09 +0.13 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.63 +0.16 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.17 +0.13 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.74 +0.14 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.28 +0.06 27 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.95 +0.11 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.62 +0.10 29 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.31 +0.08 29 0 200 0
29APR26 15.50 C 1.04 1.04 1.04 1.07 +0.08 29 15 134 +15
29APR26 16.00 C 0.83 0.83 0.83 0.85 +0.08 29 15 38 +15
29APR26 16.50 C 0.65 0.65 0.65 0.67 +0.05 30 15 15 +15
29APR26 17.00 C 0.52 0.52 0.52 0.52 +0.04 30 15 15 +15
29APR26 17.50 C 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
29APR26 18.00 C 0.32 0.32 0.32 0.29 +0.02 29 20 20 +20
29APR26 18.50 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.85 +0.13 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.60 +0.16 33 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.14 +0.15 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.62 +0.19 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.18 +0.16 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.73 +0.13 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.29 +0.15 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.92 +0.20 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.52 +0.17 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.14 +0.12 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.79 +0.10 29 0 8 0
29JUN26 15.00 C 1.55 1.55 1.52 1.51 +0.13 30 21 44 +16
29JUN26 15.50 C 0.00 0.00 0.00 1.25 +0.08 29 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 1.02 +0.07 29 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.83 +0.07 29 0 119 0
29JUN26 17.00 C 0.00 0.00 0.00 0.67 +0.06 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.53 +0.05 29 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 +0.04 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.33 +0.04 29 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.01 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 29 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 5.90 +0.16 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.65 +0.16 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.15 +0.13 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.67 +0.12 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.24 +0.14 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.77 +0.09 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.36 +0.11 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.98 +0.10 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.64 +0.11 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.29 +0.11 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.00 +0.10 31 0 6 0
29SEP26 15.00 C 1.75 1.75 1.75 1.73 +0.09 31 2 23 +2
29SEP26 15.50 C 0.00 0.00 0.00 1.49 +0.09 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.27 +0.07 30 0 20 0
29SEP26 16.50 C 1.15 1.15 1.15 1.08 +0.07 30 10 15 +10
29SEP26 17.00 C 0.00 0.00 0.00 0.92 +0.06 30 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 +0.05 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 +0.05 30 0 19 0
29SEP26 18.50 C 0.62 0.62 0.62 0.55 +0.04 30 3 3 +3
29SEP26 19.00 C 0.00 0.00 0.00 0.46 +0.04 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 +0.04 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 +0.03 30 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.90 +0.15 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.66 +0.15 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.18 +0.13 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.71 +0.11 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.29 +0.14 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.86 +0.13 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.47 +0.11 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.11 +0.10 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.78 +0.10 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.47 +0.11 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.20 +0.10 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.89 +0.04 30 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.71 +0.09 30 0 20 0
30DEC26 16.00 C 1.62 1.62 1.62 1.51 +0.08 30 1 1 +1
30DEC26 16.50 C 0.00 0.00 0.00 1.32 +0.08 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.16 +0.07 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 +0.07 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 +0.05 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 +0.06 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 +0.05 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 +0.04 30 0 2 0
30DEC26 20.00 C 0.60 0.60 0.60 0.50 +0.04 30 1 9 +1
TOTAL CALL 894 10,044 +446
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 133 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 340 0
29JAN26 14.50 P 0.10 0.10 0.10 0.10 -0.01 28 2 372 0
29JAN26 15.00 P 0.19 0.22 0.19 0.22 -0.03 28 47 332 -38
29JAN26 15.50 P 0.47 0.47 0.47 0.43 -0.04 27 5 385 -5
29JAN26 16.00 P 0.00 0.00 0.00 0.74 -0.10 28 0 17 0
29JAN26 16.50 P 0.00 0.00 0.00 1.13 -0.13 28 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 1.57 -0.16 28 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.06 -0.16 32 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.56 -0.16 38 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.06 -0.14 43 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.56 -0.14 49 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.06 -0.14 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.55 -0.16 54 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 52 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 0.00 0.00 0.00 0.01 0.00 42 0 0 0
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 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 0.00 28 0 204 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 393 0
26FEB26 14.00 P 0.13 0.13 0.13 0.13 -0.02 28 10 135 +10
26FEB26 14.50 P 0.00 0.00 0.00 0.23 -0.03 27 0 158 0
26FEB26 15.00 P 0.00 0.00 0.00 0.38 -0.06 26 0 125 0
26FEB26 15.50 P 0.62 0.62 0.62 0.63 -0.06 27 30 118 +30
26FEB26 16.00 P 0.94 0.94 0.88 0.89 -0.11 26 65 51 +35
26FEB26 16.50 P 0.00 0.00 0.00 1.25 -0.07 26 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 1.66 -0.14 27 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.12 -0.15 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.63 -0.10 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.06 -0.16 31 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.57 -0.13 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.06 -0.15 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.55 -0.16 39 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 0 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 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 0.00 30 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 0.00 30 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 0.00 30 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 374 0
30MAR26 14.00 P 0.28 0.28 0.28 0.28 -0.02 30 2 524 -2
30MAR26 14.50 P 0.00 0.00 0.00 0.42 -0.03 29 0 186 0
30MAR26 15.00 P 0.61 0.61 0.61 0.60 -0.05 29 18 109 -18
30MAR26 15.50 P 0.84 0.84 0.84 0.85 -0.05 29 3 76 -2
30MAR26 16.00 P 1.07 1.14 1.07 1.11 -0.10 29 45 167 0
30MAR26 16.50 P 0.00 0.00 0.00 1.44 -0.13 29 0 114 0
30MAR26 17.00 P 0.00 0.00 0.00 1.82 -0.13 29 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.23 -0.14 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.66 -0.15 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.13 -0.14 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.60 -0.14 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.09 -0.14 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.57 -0.14 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.55 -0.13 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.55 -0.16 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.55 -0.16 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.55 -0.16 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.56 -0.14 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.55 -0.16 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.54 -0.16 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.54 -0.17 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.54 -0.16 0 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 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 2 0
29APR26 13.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.36 -0.04 29 0 7 0
29APR26 14.50 P 0.00 0.00 0.00 0.52 -0.04 29 0 100 0
29APR26 15.00 P 0.65 0.66 0.65 0.72 -0.06 29 30 230 +14
29APR26 15.50 P 0.89 0.89 0.89 0.95 -0.09 29 15 100 0
29APR26 16.00 P 1.25 1.25 1.25 1.23 -0.09 29 6 6 +6
29APR26 16.50 P 0.00 0.00 0.00 1.58 -0.10 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.94 -0.12 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.34 -0.11 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.67 -0.22 27 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.19 -0.12 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.60 -0.18 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.12 -0.14 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.60 -0.12 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 0.00 29 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 -0.03 28 0 267 0
29JUN26 13.50 P 0.00 0.00 0.00 0.52 -0.04 28 0 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.70 -0.04 28 0 582 0
29JUN26 14.50 P 0.00 0.00 0.00 0.91 -0.05 28 0 193 0
29JUN26 15.00 P 0.00 0.00 0.00 1.15 -0.06 28 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.42 -0.07 28 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.72 -0.10 27 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.06 -0.10 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.42 -0.11 27 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.83 -0.13 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.23 -0.12 27 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.67 -0.13 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.08 -0.13 26 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.54 -0.12 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.98 -0.14 23 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 5.91 -0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.84 -0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.82 -0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.75 -0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.75 -0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 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 0.12 -0.01 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.02 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 -0.04 29 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 -0.03 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 -0.03 29 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.77 -0.03 29 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 0.96 -0.04 29 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.19 -0.04 29 0 235 0
29SEP26 15.00 P 0.00 0.00 0.00 1.43 -0.06 29 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.70 -0.07 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.00 -0.08 28 0 0 0
29SEP26 16.50 P 2.28 2.28 2.28 2.32 -0.09 28 13 16 +13
29SEP26 17.00 P 0.00 0.00 0.00 2.66 -0.12 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.06 -0.09 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.45 -0.09 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.86 -0.10 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.25 -0.12 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.71 -0.10 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.13 -0.12 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.01 -0.17 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 0.00 30 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 -0.02 29 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 -0.02 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.03 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 -0.02 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.13 -0.04 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 -0.05 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.61 -0.05 29 0 172 0
30DEC26 15.50 P 0.00 0.00 0.00 1.88 -0.06 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.18 -0.06 28 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 2.49 -0.09 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.83 -0.11 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.20 -0.11 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.58 -0.13 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.98 -0.13 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.38 -0.14 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.79 -0.15 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.21 -0.16 27 0 0 0
TOTAL PUT 291 11,414 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 104.50
09JAN26 80.00 C 0.00 0.00 0.00 24.51 -1.61 0 0 367 0
09JAN26 82.50 C 0.00 0.00 0.00 22.01 -1.61 0 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 19.51 -1.61 0 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 17.01 -1.61 0 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 14.51 -1.61 0 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 12.01 -1.61 0 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 9.52 -1.69 48 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 7.05 -1.69 48 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 4.56 -1.60 34 0 38 0
09JAN26 102.50 C 2.25 2.29 1.83 2.27 -1.44 30 117 180 -71
09JAN26 105.00 C 1.00 1.51 0.54 0.80 -1.07 33 595 2,500 +171
09JAN26 107.50 C 0.46 0.57 0.17 0.18 -0.57 34 1,819 1,953 -13
09JAN26 110.00 C 0.15 0.20 0.08 0.03 -0.17 35 2,009 2,121 -974
09JAN26 112.50 C 0.10 0.10 0.02 0.01 -0.03 41 389 1,293 -110
09JAN26 115.00 C 0.04 0.04 0.02 0.01 0.00 52 84 1,453 -24
09JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 337 0
09JAN26 120.00 C 0.01 0.01 0.01 0.01 0.00 72 52 645 -52
09JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 47 0
09JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
09JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
16JAN26 82.50 C 0.00 0.00 0.00 22.06 -1.61 43 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 19.56 -1.61 0 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 17.14 -1.53 57 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 14.51 -1.67 0 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 12.08 -1.60 32 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 9.91 -1.64 47 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 7.27 -1.51 32 0 0 0
16JAN26 100.00 C 4.55 4.55 4.55 5.07 -1.61 31 1 1 +1
16JAN26 102.50 C 2.75 2.78 2.66 3.21 -1.44 30 121 119 +113
16JAN26 105.00 C 1.90 2.00 1.43 1.87 -0.91 31 624 661 +543
16JAN26 107.50 C 1.23 1.30 0.81 0.97 -0.64 31 249 296 +138
16JAN26 110.00 C 0.64 0.81 0.43 0.46 -0.43 32 524 540 +258
16JAN26 112.50 C 0.27 0.31 0.27 0.20 -0.21 32 11 148 +8
16JAN26 115.00 C 0.27 0.27 0.15 0.07 -0.10 32 41 554 +33
16JAN26 117.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 53 0
16JAN26 120.00 C 0.10 0.10 0.10 0.01 -0.02 34 24 330 0
16JAN26 122.50 C 0.07 0.07 0.07 0.01 0.00 38 34 216 +34
16JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 195 0
16JAN26 127.50 C 0.13 0.13 0.13 0.01 0.00 47 100 70 -50
29JAN26 50.00 C 0.00 0.00 0.00 54.59 -1.60 90 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 52.09 -1.61 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 49.60 -1.60 82 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 47.98 -0.73 162 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 44.53 -2.51 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 42.93 -0.79 140 0 0 0
29JAN26 65.00 C 39.35 39.35 39.35 39.61 -1.61 0 70 777 -70
29JAN26 67.50 C 0.00 0.00 0.00 37.07 -1.65 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 34.62 -1.48 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 32.30 -1.43 77 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 29.56 -1.56 0 0 120 0
29JAN26 77.50 C 0.00 0.00 0.00 27.71 -0.95 83 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 24.64 -1.50 0 0 128 0
29JAN26 82.50 C 0.00 0.00 0.00 22.15 -1.60 33 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 19.56 -1.62 0 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 17.14 -1.63 0 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 14.72 -1.94 30 0 790 0
29JAN26 92.50 C 0.00 0.00 0.00 12.33 -1.99 31 0 1,243 0
29JAN26 95.00 C 9.00 9.00 9.00 10.33 -1.31 37 1 1,408 0
29JAN26 97.50 C 0.00 0.00 0.00 7.66 -1.94 27 0 2,773 0
29JAN26 100.00 C 6.58 6.58 5.40 5.81 -1.42 28 21 3,890 -6
29JAN26 102.50 C 4.66 4.66 3.80 4.22 -1.42 29 10 5,577 -4
29JAN26 105.00 C 3.63 3.63 2.62 2.93 -1.00 30 520 8,720 +1
29JAN26 107.50 C 2.18 2.58 1.80 2.04 -0.72 31 636 8,385 +444
29JAN26 110.00 C 1.68 1.85 1.23 1.30 -0.67 31 1,884 15,544 +1,527
29JAN26 112.50 C 1.26 1.32 0.85 0.78 -0.49 31 506 2,446 -74
29JAN26 115.00 C 0.89 0.93 0.60 0.45 -0.33 31 394 5,281 -112
29JAN26 117.50 C 0.63 0.68 0.44 0.24 -0.22 31 637 2,384 +245
29JAN26 120.00 C 0.50 0.50 0.34 0.13 -0.13 31 426 3,368 -94
29JAN26 122.50 C 0.30 0.30 0.28 0.07 -0.07 31 8 1,494 -5
29JAN26 125.00 C 0.28 0.28 0.24 0.03 -0.05 31 184 3,393 +4
29JAN26 127.50 C 0.21 0.21 0.21 0.02 -0.02 32 13 2,650 -13
29JAN26 130.00 C 0.21 0.21 0.16 0.01 -0.01 32 35 1,871 -16
29JAN26 132.50 C 0.22 0.24 0.16 0.01 0.00 35 110 1,136 -3
29JAN26 135.00 C 0.14 0.14 0.14 0.01 0.00 37 14 10,243 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 27,320 0
29JAN26 140.00 C 0.11 0.13 0.10 0.01 0.00 42 117 23,065 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20,926 0
29JAN26 150.00 C 0.05 0.05 0.05 0.01 0.00 51 300 16,745 +297
29JAN26 152.50 C 0.05 0.05 0.05 0.01 0.00 53 20 3,453 +20
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,239 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 211 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 417 0
29JAN26 162.50 C 0.02 0.02 0.02 0.01 0.00 61 200 520 +200
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 438 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 357 0
29JAN26 175.00 C 0.02 0.02 0.02 0.01 0.00 70 100 444 +100
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,799 0
26FEB26 70.00 C 0.00 0.00 0.00 34.78 -1.51 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 32.30 -1.60 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 29.81 -1.46 32 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 28.14 -0.74 60 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.41 -1.08 51 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 22.27 -1.73 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.99 -1.59 31 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 17.63 -1.57 31 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 14.89 -2.00 18 0 3 0
26FEB26 92.50 C 0.00 0.00 0.00 13.07 -2.05 30 0 371 0
26FEB26 95.00 C 0.00 0.00 0.00 11.45 -1.03 34 0 1,265 0
26FEB26 97.50 C 10.73 10.73 10.73 9.08 -1.70 29 2 1,973 0
26FEB26 100.00 C 7.10 7.10 7.10 7.59 -1.30 31 1 3,120 0
26FEB26 102.50 C 5.75 5.76 5.75 5.90 -1.13 30 14 1,510 0
26FEB26 105.00 C 5.30 5.30 4.44 4.68 -1.02 30 127 5,160 -29
26FEB26 107.50 C 3.95 3.95 3.50 3.67 -0.92 31 286 6,986 +15
26FEB26 110.00 C 2.96 3.45 2.67 2.91 -0.70 31 645 7,642 +218
26FEB26 112.50 C 2.76 2.76 2.15 2.18 -0.69 31 96 1,590 +48
26FEB26 115.00 C 1.81 2.07 1.71 1.60 -0.57 31 79 3,661 +2
26FEB26 117.50 C 1.74 1.74 1.37 1.15 -0.46 31 82 2,358 +44
26FEB26 120.00 C 1.26 1.38 1.09 0.82 -0.36 31 330 7,010 +148
26FEB26 122.50 C 1.08 1.08 0.89 0.57 -0.28 31 94 456 +30
26FEB26 125.00 C 0.90 0.95 0.74 0.39 -0.22 31 171 953 +77
26FEB26 127.50 C 0.68 0.68 0.63 0.26 -0.17 31 37 804 +37
26FEB26 130.00 C 0.83 0.83 0.54 0.18 -0.11 31 58 793 +30
26FEB26 132.50 C 0.00 0.00 0.00 0.12 -0.08 31 0 532 0
26FEB26 135.00 C 0.42 0.42 0.42 0.08 -0.06 31 4 549 0
26FEB26 137.50 C 0.00 0.00 0.00 0.05 -0.04 31 0 523 0
26FEB26 140.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 487 0
26FEB26 142.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 575 0
26FEB26 147.50 C 0.27 0.27 0.27 0.01 -0.01 32 60 506 -60
26FEB26 150.00 C 0.25 0.25 0.25 0.01 0.00 33 2 411 +2
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 74 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 436 0
30MAR26 50.00 C 0.00 0.00 0.00 54.72 -1.55 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 52.34 -2.44 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 49.96 -1.51 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 48.45 -0.39 88 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 44.80 -2.24 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 43.22 -0.67 73 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.94 -1.50 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 37.46 -2.68 35 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 35.00 -1.56 35 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 32.89 -2.06 47 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 31.03 -1.65 54 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 28.14 -1.12 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.41 -2.36 36 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 23.78 -0.22 44 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 20.33 -2.76 27 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 18.17 -2.06 29 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.20 -2.53 31 0 756 0
30MAR26 92.50 C 0.00 0.00 0.00 14.46 -1.27 33 0 430 0
30MAR26 95.00 C 13.00 13.00 13.00 12.60 -1.82 33 1 1,230 +1
30MAR26 97.50 C 0.00 0.00 0.00 10.99 -1.28 34 0 9,973 0
30MAR26 100.00 C 9.40 9.40 9.35 9.73 -1.08 35 23 4,669 0
30MAR26 102.50 C 8.50 8.50 7.93 8.23 -1.09 34 104 8,370 -40
30MAR26 105.00 C 6.90 6.90 6.90 7.08 -1.02 35 756 16,098 -713
30MAR26 107.50 C 6.84 6.84 5.89 6.10 -0.99 36 177 2,041 +25
30MAR26 110.00 C 5.70 5.70 5.30 5.28 -0.90 36 166 16,627 +57
30MAR26 112.50 C 4.68 4.68 4.68 4.41 -0.86 36 11 2,752 0
30MAR26 115.00 C 3.92 4.00 3.92 3.66 -0.77 36 34 4,226 +4
30MAR26 117.50 C 3.36 3.36 3.36 3.02 -0.68 36 2 2,249 0
30MAR26 120.00 C 3.28 3.28 2.79 2.47 -0.61 36 122 11,692 -17
30MAR26 122.50 C 2.54 2.54 2.42 2.01 -0.53 36 21 2,043 -20
30MAR26 125.00 C 2.34 2.34 2.13 1.63 -0.46 36 119 14,274 +53
30MAR26 127.50 C 2.23 2.23 1.87 1.31 -0.40 36 16 2,673 -14
30MAR26 130.00 C 1.73 1.73 1.73 1.05 -0.34 36 10 9,393 0
30MAR26 132.50 C 1.49 1.49 1.49 0.84 -0.28 36 4 1,228 +4
30MAR26 135.00 C 0.00 0.00 0.00 0.66 -0.25 36 0 13,904 0
30MAR26 137.50 C 0.00 0.00 0.00 0.52 -0.21 36 0 1,202 0
30MAR26 140.00 C 0.00 0.00 0.00 0.41 -0.17 36 0 10,664 0
30MAR26 142.50 C 0.00 0.00 0.00 0.32 -0.14 36 0 473 0
30MAR26 145.00 C 0.00 0.00 0.00 0.25 -0.12 36 0 5,007 0
30MAR26 147.50 C 0.00 0.00 0.00 0.19 -0.10 36 0 1,444 0
30MAR26 150.00 C 0.75 0.75 0.73 0.15 -0.08 36 20 9,396 +10
30MAR26 152.50 C 0.00 0.00 0.00 0.12 -0.06 36 0 1,970 0
30MAR26 155.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 1,086 0
30MAR26 157.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 1,916 0
30MAR26 160.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 8,183 0
30MAR26 165.00 C 0.48 0.48 0.48 0.03 -0.02 36 20 1,422 -20
30MAR26 167.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 2,241 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 407 0
30MAR26 175.00 C 0.40 0.43 0.40 0.01 0.00 36 105 15,244 +105
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 176 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 292 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 273 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 89 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,328 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 350 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 68 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 70 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 72 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 55.59 -0.83 81 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 53.00 -1.78 73 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 49.99 -1.49 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 48.45 -0.57 73 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 45.05 -1.99 36 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 43.61 -0.54 66 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 40.66 -1.06 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 37.46 -2.68 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 35.26 -1.59 36 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 32.89 -2.52 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 31.03 -1.65 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.14 -1.58 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.41 -2.49 27 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 23.78 -0.76 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.18 -0.91 40 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.40 -1.40 34 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 17.15 -1.58 32 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.39 -2.44 33 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 13.74 -2.29 34 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 12.21 -1.30 34 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 10.79 -1.32 34 0 90 0
29APR26 102.50 C 9.97 9.97 9.54 9.60 -1.13 35 176 202 +136
29APR26 105.00 C 8.85 8.85 8.51 8.45 -1.11 35 366 566 +274
29APR26 107.50 C 7.97 7.99 7.60 7.45 -1.17 36 77 232 +45
29APR26 110.00 C 0.00 0.00 0.00 6.59 -0.91 36 0 114 0
29APR26 112.50 C 6.42 6.42 6.42 5.76 -0.89 37 24 147 +23
29APR26 115.00 C 5.72 5.72 5.00 4.95 -0.89 36 8 282 +7
29APR26 117.50 C 5.05 5.05 5.05 4.24 -0.81 36 30 273 +30
29APR26 120.00 C 4.00 4.00 4.00 3.61 -0.74 36 22 177 +18
29APR26 122.50 C 0.00 0.00 0.00 3.07 -0.67 36 0 151 0
29APR26 125.00 C 3.26 3.26 3.25 2.60 -0.60 36 52 219 -50
29APR26 127.50 C 0.00 0.00 0.00 2.19 -0.54 36 0 60 0
29APR26 130.00 C 0.00 0.00 0.00 1.84 -0.48 36 0 204 0
29APR26 132.50 C 0.00 0.00 0.00 1.54 -0.43 36 0 47 0
29APR26 135.00 C 0.00 0.00 0.00 1.29 -0.38 36 0 63 0
29APR26 137.50 C 0.00 0.00 0.00 1.07 -0.34 36 0 160 0
29APR26 140.00 C 1.66 1.66 1.66 0.89 -0.29 36 3 147 +3
29APR26 142.50 C 0.00 0.00 0.00 0.74 -0.25 36 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 0.61 -0.22 36 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.50 -0.19 36 0 0 0
29APR26 150.00 C 1.28 1.28 1.28 0.41 -0.17 36 5 12 +4
29JUN26 50.00 C 0.00 0.00 0.00 55.59 -0.83 60 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 53.00 -1.78 53 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 49.99 -2.05 0 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 48.45 -1.15 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.05 -2.07 0 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 43.61 -1.12 50 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 40.66 -1.10 38 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 37.53 -2.87 0 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 36.07 -1.50 39 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 33.12 -3.06 26 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 32.45 -1.22 45 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 28.47 -1.98 28 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 26.63 -1.98 32 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 24.87 -1.49 35 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.77 -2.55 34 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 20.85 -1.36 34 0 4 0
29JUN26 90.00 C 19.50 19.50 19.50 19.16 -2.03 34 3 42 +3
29JUN26 92.50 C 0.00 0.00 0.00 17.55 -1.34 35 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 16.03 -2.29 35 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 14.62 -1.17 36 0 1,914 0
29JUN26 100.00 C 0.00 0.00 0.00 13.28 -1.40 36 0 3,972 0
29JUN26 102.50 C 12.40 12.40 12.40 12.04 -1.31 36 2 2,528 +2
29JUN26 105.00 C 10.90 10.91 10.90 11.16 -1.04 37 31 14,364 0
29JUN26 107.50 C 0.00 0.00 0.00 10.17 -1.01 37 0 1,557 0
29JUN26 110.00 C 9.25 9.25 9.04 9.26 -0.90 38 119 7,408 -2
29JUN26 112.50 C 0.00 0.00 0.00 8.43 -0.93 38 0 1,188 0
29JUN26 115.00 C 8.05 8.05 8.05 7.57 -0.86 38 1 8,568 0
29JUN26 117.50 C 0.00 0.00 0.00 6.78 -0.80 38 0 927 0
29JUN26 120.00 C 6.29 6.29 6.29 6.05 -0.75 38 4 6,422 0
29JUN26 122.50 C 0.00 0.00 0.00 5.40 -0.69 38 0 1,603 0
29JUN26 125.00 C 5.48 5.48 5.42 4.80 -0.65 38 35 7,061 0
29JUN26 127.50 C 0.00 0.00 0.00 4.27 -0.59 38 0 1,280 0
29JUN26 130.00 C 5.02 5.02 4.40 3.79 -0.55 38 105 8,637 +101
29JUN26 132.50 C 0.00 0.00 0.00 3.36 -0.50 38 0 1,289 0
29JUN26 135.00 C 0.00 0.00 0.00 2.97 -0.46 38 0 2,349 0
29JUN26 137.50 C 3.64 3.64 3.64 2.62 -0.43 38 20 433 -20
29JUN26 140.00 C 0.00 0.00 0.00 2.31 -0.39 38 0 2,142 0
29JUN26 142.50 C 0.00 0.00 0.00 2.04 -0.35 38 0 864 0
29JUN26 145.00 C 0.00 0.00 0.00 1.80 -0.32 38 0 2,607 0
29JUN26 147.50 C 0.00 0.00 0.00 1.58 -0.29 38 0 742 0
29JUN26 150.00 C 2.40 2.40 2.40 1.39 -0.26 38 13 3,098 +8
29JUN26 152.50 C 0.00 0.00 0.00 1.22 -0.24 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.07 -0.22 38 0 274 0
29JUN26 157.50 C 0.00 0.00 0.00 0.94 -0.19 38 0 483 0
29JUN26 160.00 C 1.84 1.84 1.81 0.82 -0.18 37 170 621 +134
29JUN26 162.50 C 0.00 0.00 0.00 0.72 -0.16 37 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.63 -0.14 37 0 192 0
29JUN26 167.50 C 0.00 0.00 0.00 0.55 -0.13 37 0 833 0
29JUN26 170.00 C 0.00 0.00 0.00 0.48 -0.11 37 0 356 0
29JUN26 172.50 C 0.00 0.00 0.00 0.42 -0.10 37 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.36 -0.10 37 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.32 -0.08 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.28 -0.07 37 0 342 0
29JUN26 182.50 C 0.00 0.00 0.00 0.24 -0.07 37 0 255 0
29JUN26 185.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 158 0
29JUN26 187.50 C 0.00 0.00 0.00 0.18 -0.05 37 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 306 0
29JUN26 200.00 C 0.80 0.80 0.80 0.09 -0.03 37 6 2,149 0
29SEP26 50.00 C 0.00 0.00 0.00 55.59 -2.39 35 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 53.30 -1.75 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.32 -2.43 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.45 -1.27 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.21 -1.01 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.27 -0.70 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 42.06 -1.36 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.29 -2.72 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 37.30 -1.80 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.93 -2.02 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.46 -2.96 34 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 31.66 -1.00 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 28.88 -1.77 36 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 26.94 -2.75 36 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 25.36 -2.27 37 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 23.58 -1.20 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.45 -0.75 38 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 21.45 -0.92 40 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 19.71 -1.47 39 0 1,621 0
29SEP26 97.50 C 0.00 0.00 0.00 18.56 -0.35 40 0 536 0
29SEP26 100.00 C 0.00 0.00 0.00 16.63 -1.50 38 0 2,770 0
29SEP26 102.50 C 0.00 0.00 0.00 15.46 -0.99 38 0 2,702 0
29SEP26 105.00 C 14.62 14.62 14.62 14.61 -0.91 39 60 1,028 +60
29SEP26 107.50 C 0.00 0.00 0.00 13.59 -1.15 39 0 395 0
29SEP26 110.00 C 13.20 13.20 13.20 12.62 -1.00 39 52 2,090 +51
29SEP26 112.50 C 0.00 0.00 0.00 11.77 -0.70 39 0 628 0
29SEP26 115.00 C 0.00 0.00 0.00 10.94 -0.86 39 0 1,744 0
29SEP26 117.50 C 10.25 10.25 10.03 10.24 -0.79 40 9 626 +2
29SEP26 120.00 C 9.44 9.75 9.44 9.52 -0.75 40 10 940 +10
29SEP26 122.50 C 0.00 0.00 0.00 8.84 -0.65 40 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 8.15 -0.62 40 0 1,203 0
29SEP26 127.50 C 0.00 0.00 0.00 7.51 -0.58 40 0 257 0
29SEP26 130.00 C 7.69 7.69 7.19 6.92 -0.55 40 41 2,814 -41
29SEP26 132.50 C 7.17 7.17 7.17 6.37 -0.51 40 1 1 +1
29SEP26 135.00 C 0.00 0.00 0.00 5.86 -0.48 40 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.39 -0.45 40 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 4.96 -0.42 40 0 36 0
29SEP26 142.50 C 0.00 0.00 0.00 4.56 -0.39 40 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 4.19 -0.36 40 0 205 0
29SEP26 147.50 C 0.00 0.00 0.00 3.84 -0.35 40 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 3.53 -0.32 40 0 50 0
29SEP26 152.50 C 0.00 0.00 0.00 3.24 -0.30 40 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.97 -0.28 40 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 2.72 -0.26 40 0 21 0
29SEP26 160.00 C 3.47 3.47 3.47 2.50 -0.24 40 12 172 +12
30DEC26 72.50 C 0.00 0.00 0.00 37.03 -1.76 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.58 -1.78 38 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 32.50 -2.43 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.97 -0.87 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.06 -2.36 37 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 27.49 -2.71 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.80 -2.46 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.44 -2.31 38 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 22.95 -1.70 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.21 -0.55 39 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 20.63 -2.07 39 0 0 0
30DEC26 100.00 C 20.00 20.00 19.60 20.37 -0.53 41 60 2,082 +60
30DEC26 102.50 C 0.00 0.00 0.00 18.14 -1.64 38 0 393 0
30DEC26 105.00 C 17.87 17.87 17.50 17.50 -0.93 40 769 778 +769
30DEC26 107.50 C 0.00 0.00 0.00 16.50 -1.31 40 0 4 0
30DEC26 110.00 C 15.24 15.24 15.24 15.58 -0.87 40 36 77 +36
30DEC26 112.50 C 14.37 14.37 14.37 14.69 -0.84 40 54 72 +54
30DEC26 115.00 C 0.00 0.00 0.00 13.89 -0.81 40 0 22 0
30DEC26 117.50 C 0.00 0.00 0.00 13.03 -0.82 40 0 124 0
30DEC26 120.00 C 12.10 12.10 12.10 12.34 -0.79 40 5 278 -5
30DEC26 122.50 C 0.00 0.00 0.00 11.57 -0.76 40 0 223 0
30DEC26 125.00 C 0.00 0.00 0.00 10.84 -0.73 40 0 431 0
30DEC26 127.50 C 10.50 10.50 10.50 10.16 -0.69 40 4 190 +2
30DEC26 130.00 C 9.95 9.95 9.66 9.52 -0.66 40 169 353 +17
30DEC26 132.50 C 0.00 0.00 0.00 8.91 -0.63 40 0 200 0
30DEC26 135.00 C 0.00 0.00 0.00 8.34 -0.61 40 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.81 -0.57 40 0 46 0
30DEC26 140.00 C 7.80 7.80 7.80 7.31 -0.54 40 4 49 0
30DEC26 142.50 C 0.00 0.00 0.00 6.84 -0.52 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 6.39 -0.50 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.98 -0.47 40 0 1 0
30DEC26 150.00 C 6.90 6.90 6.72 5.59 -0.45 40 61 63 +49
30DEC26 152.50 C 6.33 6.33 6.20 5.23 -0.43 40 240 241 +239
30DEC26 155.00 C 6.05 6.05 5.91 4.89 -0.41 40 120 121 +109
30DEC26 157.50 C 0.00 0.00 0.00 4.57 -0.39 40 0 2 0
30DEC26 160.00 C 5.67 5.67 5.25 4.28 -0.36 40 2 175 0
TOTAL CALL 19,780 603,473 +4,584
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 240 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 160 0
09JAN26 97.50 P 0.01 0.08 0.01 0.01 0.00 40 235 1,041 +34
09JAN26 100.00 P 0.06 0.18 0.06 0.04 0.00 33 351 987 +30
09JAN26 102.50 P 0.35 0.62 0.25 0.33 +0.12 34 237 1,920 +113
09JAN26 105.00 P 1.44 1.95 0.84 1.34 +0.51 34 1,261 1,466 +305
09JAN26 107.50 P 3.30 4.12 2.72 3.25 +1.08 38 8 171 -4
09JAN26 110.00 P 0.00 0.00 0.00 5.68 +1.48 53 0 12 0
09JAN26 112.50 P 0.00 0.00 0.00 8.08 +1.47 59 0 10 0
09JAN26 115.00 P 0.00 0.00 0.00 10.82 +1.65 96 0 2 -3
09JAN26 117.50 P 0.00 0.00 0.00 13.30 +1.56 111 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 15.80 +1.48 125 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 18.30 +1.63 139 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 20.57 +1.37 120 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 23.33 +1.81 169 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 50 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
16JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
16JAN26 95.00 P 0.12 0.17 0.12 0.06 +0.02 32 108 108 +108
16JAN26 97.50 P 0.26 0.33 0.26 0.21 +0.09 32 354 506 +254
16JAN26 100.00 P 0.50 0.72 0.50 0.57 +0.21 33 522 609 +412
16JAN26 102.50 P 0.97 1.50 0.97 1.26 +0.40 32 463 468 +227
16JAN26 105.00 P 1.80 2.69 1.72 2.43 +0.70 33 101 403 +85
16JAN26 107.50 P 4.59 4.59 4.59 4.06 +0.99 34 1 11 0
16JAN26 110.00 P 0.00 0.00 0.00 6.08 +1.26 36 0 30 0
16JAN26 112.50 P 0.00 0.00 0.00 8.23 +1.29 36 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 10.82 +1.54 47 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 13.39 +1.65 57 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 15.86 +1.54 63 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 18.52 +1.63 76 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 20.80 +1.33 74 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 23.33 +1.29 81 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 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 74 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 0.00 0.00 0.00 0.01 0.00 54 0 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 758 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 678 0
29JAN26 80.00 P 0.09 0.09 0.09 0.01 0.00 40 1 6,666 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,442 0
29JAN26 85.00 P 0.12 0.13 0.12 0.01 0.00 32 80 2,270 +80
29JAN26 87.50 P 0.16 0.18 0.16 0.03 +0.01 32 231 2,955 +226
29JAN26 90.00 P 0.22 0.25 0.22 0.07 +0.01 31 1,211 4,621 +337
29JAN26 92.50 P 0.31 0.38 0.28 0.17 +0.03 31 280 9,440 +102
29JAN26 95.00 P 0.45 0.60 0.43 0.38 +0.08 31 1,137 6,383 -172
29JAN26 97.50 P 0.80 0.97 0.67 0.75 +0.15 31 493 7,308 +157
29JAN26 100.00 P 1.31 1.60 1.20 1.35 +0.25 31 1,439 17,972 +1,009
29JAN26 102.50 P 2.00 2.54 2.00 2.25 +0.48 31 1,323 7,099 +1,018
29JAN26 105.00 P 3.10 3.81 2.85 3.46 +0.69 32 812 5,550 +114
29JAN26 107.50 P 4.28 4.28 4.28 4.95 +0.81 32 1 669 +1
29JAN26 110.00 P 6.03 7.50 6.03 6.81 +1.01 33 34 399 +32
29JAN26 112.50 P 8.57 8.57 8.57 8.87 +1.18 34 1 75 0
29JAN26 115.00 P 0.00 0.00 0.00 11.12 +1.34 36 0 90 0
29JAN26 117.50 P 0.00 0.00 0.00 13.39 +1.33 37 0 54 0
29JAN26 120.00 P 0.00 0.00 0.00 15.86 +1.54 42 0 112 0
29JAN26 122.50 P 0.00 0.00 0.00 18.52 +1.63 50 0 112 0
29JAN26 125.00 P 0.00 0.00 0.00 20.80 +1.33 49 0 202 0
29JAN26 127.50 P 0.00 0.00 0.00 23.33 +1.29 54 0 344 0
29JAN26 130.00 P 0.00 0.00 0.00 25.50 +1.60 0 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 28.00 +1.60 0 0 1 0
29JAN26 135.00 P 0.00 0.00 0.00 30.50 +1.60 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 33.00 +1.60 0 0 0 -2
29JAN26 140.00 P 0.00 0.00 0.00 35.50 +1.60 0 0 0 -35
29JAN26 142.50 P 0.00 0.00 0.00 38.00 +1.60 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 40.50 +1.60 0 0 5 -40
29JAN26 147.50 P 0.00 0.00 0.00 43.00 +1.60 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 45.50 +1.60 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 48.00 +1.60 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 50.50 +1.60 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 53.00 +1.60 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 55.50 +1.60 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 58.00 +1.60 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 60.50 +1.60 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 63.00 +1.60 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 65.50 +1.60 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 68.00 +1.60 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 70.50 +1.60 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 73.00 +1.60 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 75.50 +1.60 0 0 0 0
26FEB26 70.00 P 0.06 0.06 0.06 0.01 0.00 39 6 166 +6
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
26FEB26 75.00 P 0.12 0.12 0.12 0.01 0.00 33 4 623 +4
26FEB26 77.50 P 0.00 0.00 0.00 0.02 0.00 32 0 402 0
26FEB26 80.00 P 0.00 0.00 0.00 0.04 0.00 32 0 1,643 0
26FEB26 82.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 1,094 0
26FEB26 85.00 P 0.30 0.36 0.30 0.15 +0.01 31 143 2,765 +100
26FEB26 87.50 P 0.45 0.50 0.45 0.29 +0.04 31 35 6,244 -30
26FEB26 90.00 P 0.65 0.74 0.63 0.51 +0.07 31 1,085 8,993 +71
26FEB26 92.50 P 0.84 1.04 0.84 0.83 +0.10 31 163 2,860 +27
26FEB26 95.00 P 1.20 1.48 1.18 1.29 +0.16 31 153 7,073 +100
26FEB26 97.50 P 1.80 2.12 1.72 1.93 +0.29 31 218 5,289 +48
26FEB26 100.00 P 2.47 2.97 2.38 2.75 +0.46 31 742 10,028 +627
26FEB26 102.50 P 3.50 4.00 3.30 3.75 +0.58 31 121 4,479 +84
26FEB26 105.00 P 5.15 5.27 5.15 5.03 +0.67 32 41 2,124 +41
26FEB26 107.50 P 0.00 0.00 0.00 6.52 +0.82 32 0 176 0
26FEB26 110.00 P 8.36 8.36 8.36 8.08 +0.79 32 1 505 -1
26FEB26 112.50 P 0.00 0.00 0.00 10.03 +1.15 33 0 250 0
26FEB26 115.00 P 12.15 12.22 12.15 12.04 +1.10 34 21 336 +20
26FEB26 117.50 P 0.00 0.00 0.00 14.19 +1.40 35 0 33 0
26FEB26 120.00 P 16.00 16.00 16.00 16.45 +1.32 36 1 154 +1
26FEB26 122.50 P 0.00 0.00 0.00 18.52 +1.12 35 0 102 0
26FEB26 125.00 P 0.00 0.00 0.00 21.25 +1.49 41 0 2 0
26FEB26 127.50 P 0.00 0.00 0.00 23.74 +1.70 44 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 25.99 +1.31 43 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 28.45 +1.25 46 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 31.42 +1.85 55 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 33.28 +1.45 47 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 36.46 +1.54 61 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 38.00 +1.49 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 40.90 +1.48 57 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 43.00 +0.70 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 46.60 +1.38 73 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 48.98 +2.34 74 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 50.73 +1.57 62 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 54.06 +2.54 80 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 56.01 +1.00 72 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 58.97 +2.43 83 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 60.96 +1.81 75 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 63.38 +1.84 75 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 65.68 +1.63 72 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 68.80 +2.40 88 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 71.67 +2.63 96 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 73.66 +1.93 89 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 75.65 +1.05 77 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,089 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 228 0
30MAR26 65.00 P 0.16 0.16 0.16 0.01 0.00 36 8 686 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 495 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 2,590 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 0.00 36 0 359 0
30MAR26 75.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 10,635 0
30MAR26 77.50 P 0.43 0.43 0.42 0.23 +0.02 36 40 6,753 0
30MAR26 80.00 P 0.56 0.60 0.56 0.37 +0.03 36 2 7,876 0
30MAR26 82.50 P 0.00 0.00 0.00 0.56 +0.04 36 0 5,814 0
30MAR26 85.00 P 1.00 1.00 0.93 0.83 +0.05 36 4 28,487 +2
30MAR26 87.50 P 1.22 1.32 1.22 1.20 +0.11 36 113 4,328 +1
30MAR26 90.00 P 1.50 1.76 1.50 1.67 +0.22 36 281 22,465 -123
30MAR26 92.50 P 2.00 2.33 2.00 2.18 +0.23 35 242 4,194 -21
30MAR26 95.00 P 2.57 3.00 2.54 2.88 +0.31 35 47 19,217 +21
30MAR26 97.50 P 3.50 3.78 3.50 3.68 +0.35 35 49 9,064 +29
30MAR26 100.00 P 4.38 4.88 4.38 4.65 +0.45 35 274 25,069 +38
30MAR26 102.50 P 5.50 6.05 5.50 5.86 +0.65 36 32 7,472 +20
30MAR26 105.00 P 7.00 7.50 7.00 7.17 +0.74 36 106 26,366 -36
30MAR26 107.50 P 8.98 8.98 8.98 8.67 +0.80 37 8 1,482 -4
30MAR26 110.00 P 0.00 0.00 0.00 10.30 +0.90 37 0 20,530 0
30MAR26 112.50 P 0.00 0.00 0.00 11.95 +0.83 37 0 2,609 0
30MAR26 115.00 P 0.00 0.00 0.00 13.83 +0.93 38 0 5,930 0
30MAR26 117.50 P 0.00 0.00 0.00 15.78 +1.01 38 0 3,769 0
30MAR26 120.00 P 0.00 0.00 0.00 17.80 +1.05 39 0 7,618 0
30MAR26 122.50 P 0.00 0.00 0.00 19.95 +1.16 40 0 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 22.16 +1.44 40 0 1,157 0
30MAR26 127.50 P 0.00 0.00 0.00 24.44 +1.29 42 0 1,969 0
30MAR26 130.00 P 0.00 0.00 0.00 26.41 +0.99 40 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 29.17 +1.40 44 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 31.42 +1.31 45 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 34.10 +1.51 49 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 36.46 +1.54 49 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 39.15 +1.59 53 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 41.72 +1.63 56 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 43.79 +1.49 54 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 46.87 +1.65 62 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 48.98 +2.34 59 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 51.19 +1.66 58 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 54.06 +1.41 64 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 56.03 +0.98 59 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 59.06 +2.52 68 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 61.52 +1.53 69 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 63.38 +1.57 62 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 65.89 +1.06 63 0 16 0
30MAR26 172.50 P 0.00 0.00 0.00 68.80 +1.20 71 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 71.67 +2.35 77 0 0 -4
30MAR26 177.50 P 0.00 0.00 0.00 73.66 +1.93 72 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 75.65 +1.05 64 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 79.11 +2.45 81 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 80.74 +1.67 69 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 83.83 +2.15 80 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 85.81 +1.70 73 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 89.09 +2.41 86 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 90.51 +1.20 64 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 93.00 +1.24 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 96.46 +1.34 89 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 100.65 +1.49 76 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 105.78 +1.88 82 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 111.61 +1.56 98 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 116.16 +2.26 94 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 120.50 +1.38 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 125.50 +1.60 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 131.43 +2.26 105 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 135.83 +1.63 96 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 140.50 +1.60 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 145.50 +1.32 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 150.76 +1.59 100 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 155.50 +1.32 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 161.80 +2.90 122 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 166.49 +2.32 119 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 171.43 +2.53 120 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 175.94 +1.77 113 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 180.67 +1.77 107 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 186.34 +2.18 124 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 191.69 +2.61 131 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 195.73 +1.83 114 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 206.53 +2.45 133 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 215.50 +0.93 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 38 0 16 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 0.00 36 0 2 0
29APR26 67.50 P 0.30 0.30 0.30 0.08 0.00 36 4 6 +4
29APR26 70.00 P 0.00 0.00 0.00 0.13 0.00 36 0 2 0
29APR26 72.50 P 0.00 0.00 0.00 0.21 0.00 36 0 2 0
29APR26 75.00 P 0.53 0.53 0.53 0.34 +0.01 36 32 32 +32
29APR26 77.50 P 0.00 0.00 0.00 0.51 +0.02 36 0 0 0
29APR26 80.00 P 0.84 0.84 0.84 0.74 +0.04 36 20 22 +20
29APR26 82.50 P 1.12 1.12 1.11 1.03 +0.05 36 4 16 +4
29APR26 85.00 P 1.40 1.40 1.40 1.41 +0.13 36 36 73 +36
29APR26 87.50 P 1.85 1.91 1.85 1.85 +0.16 36 60 60 +53
29APR26 90.00 P 2.20 2.20 2.20 2.36 +0.18 36 30 41 +25
29APR26 92.50 P 3.10 3.15 3.10 3.03 +0.22 36 3 23 +3
29APR26 95.00 P 0.00 0.00 0.00 3.79 +0.26 35 0 196 0
29APR26 97.50 P 4.50 4.90 4.50 4.70 +0.37 35 20 62 +9
29APR26 100.00 P 5.50 5.99 5.34 5.72 +0.42 36 183 280 +70
29APR26 102.50 P 6.50 7.21 6.50 6.91 +0.56 36 107 126 +107
29APR26 105.00 P 8.00 8.54 8.00 8.32 +0.70 36 26 26 +26
29APR26 107.50 P 0.00 0.00 0.00 9.82 +0.82 37 0 12 0
29APR26 110.00 P 0.00 0.00 0.00 11.43 +1.04 37 0 63 0
29APR26 112.50 P 0.00 0.00 0.00 13.01 +0.87 37 0 150 0
29APR26 115.00 P 0.00 0.00 0.00 14.89 +0.87 38 0 242 0
29APR26 117.50 P 0.00 0.00 0.00 16.73 +0.84 38 0 30 0
29APR26 120.00 P 0.00 0.00 0.00 18.72 +1.10 39 0 6 0
29APR26 122.50 P 0.00 0.00 0.00 20.74 +1.56 39 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 22.88 +1.11 40 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 25.05 +1.13 40 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 27.32 +1.24 41 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 29.61 +1.26 42 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 31.98 +1.34 43 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 34.37 +1.44 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 36.46 +1.54 43 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 39.29 +1.53 48 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 41.72 +1.63 49 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 44.32 +2.02 52 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 46.87 +1.61 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 37 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 0.07 +0.01 38 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 966 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.37 +0.02 37 0 625 0
29JUN26 70.00 P 0.00 0.00 0.00 0.53 +0.04 37 0 1,335 0
29JUN26 72.50 P 0.00 0.00 0.00 0.73 +0.04 37 0 435 0
29JUN26 75.00 P 1.22 1.22 1.22 1.01 +0.07 38 2 9,358 +2
29JUN26 77.50 P 0.00 0.00 0.00 1.33 +0.10 37 0 806 0
29JUN26 80.00 P 1.85 1.86 1.85 1.73 +0.11 38 37 9,743 +34
29JUN26 82.50 P 0.00 0.00 0.00 2.21 +0.15 38 0 1,821 0
29JUN26 85.00 P 0.00 0.00 0.00 2.69 +0.19 37 0 2,495 0
29JUN26 87.50 P 3.12 3.38 3.12 3.26 +0.24 37 53 1,419 -1
29JUN26 90.00 P 0.00 0.00 0.00 3.96 +0.27 37 0 5,787 0
29JUN26 92.50 P 0.00 0.00 0.00 4.73 +0.29 37 0 3,052 0
29JUN26 95.00 P 5.80 5.80 5.65 5.67 +0.41 37 8 11,930 +8
29JUN26 97.50 P 6.87 6.87 6.87 6.68 +0.46 37 1 6,704 +1
29JUN26 100.00 P 7.79 7.83 7.76 7.76 +0.48 37 218 12,004 +202
29JUN26 102.50 P 9.24 9.24 8.99 9.10 +0.67 37 26 5,213 -24
29JUN26 105.00 P 0.00 0.00 0.00 10.47 +0.71 37 0 18,022 0
29JUN26 107.50 P 0.00 0.00 0.00 11.98 +0.84 38 0 3,371 0
29JUN26 110.00 P 13.50 13.50 13.50 13.60 +0.89 38 12 10,649 -12
29JUN26 112.50 P 0.00 0.00 0.00 15.32 +0.95 39 0 1,041 0
29JUN26 115.00 P 16.20 16.20 16.20 16.99 +0.88 39 1 11,370 +1
29JUN26 117.50 P 0.00 0.00 0.00 18.78 +0.90 39 0 712 0
29JUN26 120.00 P 0.00 0.00 0.00 20.64 +0.93 39 0 5,932 0
29JUN26 122.50 P 23.00 23.00 23.00 22.54 +0.97 40 2 1,085 -2
29JUN26 125.00 P 0.00 0.00 0.00 24.56 +1.07 40 0 5,602 0
29JUN26 127.50 P 0.00 0.00 0.00 26.60 +1.08 40 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 28.71 +1.15 41 0 444 0
29JUN26 132.50 P 0.00 0.00 0.00 29.97 +0.29 37 0 770 0
29JUN26 135.00 P 0.00 0.00 0.00 32.23 +0.70 38 0 1,488 0
29JUN26 137.50 P 0.00 0.00 0.00 35.35 +1.30 43 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 36.57 +0.24 37 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 39.98 +1.35 44 0 13 0
29JUN26 145.00 P 0.00 0.00 0.00 41.72 +0.77 41 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 44.77 +2.42 46 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 47.20 +1.46 47 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 49.67 +1.51 48 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 51.75 +1.13 47 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 54.63 +1.74 51 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 56.12 +1.07 45 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 59.50 +2.20 53 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 61.52 +1.53 51 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 64.03 +1.82 52 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 66.33 +1.50 52 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 68.80 +1.20 53 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 71.67 +2.02 57 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.68 +1.21 54 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 76.60 +2.00 58 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 79.17 +2.51 60 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.37 +2.19 59 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 83.83 +2.15 60 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 86.84 +2.73 65 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 89.09 +2.41 64 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 91.12 +1.81 60 0 3 0
29JUN26 197.50 P 0.00 0.00 0.00 94.26 +2.50 67 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 96.46 +1.34 66 0 0 0
29SEP26 50.00 P 0.49 0.49 0.49 0.11 +0.02 40 40 282 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 +0.02 39 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 +0.03 40 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 +0.04 39 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 0.49 +0.05 39 0 142 0
29SEP26 62.50 P 0.00 0.00 0.00 0.68 +0.08 39 0 226 0
29SEP26 65.00 P 1.20 1.20 1.20 0.89 +0.08 40 6 71 +6
29SEP26 67.50 P 0.00 0.00 0.00 1.18 +0.12 40 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.49 +0.13 39 0 1,222 0
29SEP26 72.50 P 0.00 0.00 0.00 1.90 +0.17 40 0 17 0
29SEP26 75.00 P 0.00 0.00 0.00 2.34 +0.20 40 0 940 0
29SEP26 77.50 P 2.80 2.80 2.80 2.84 +0.19 39 3 1,152 +3
29SEP26 80.00 P 3.37 3.37 3.37 3.37 +0.18 39 21 2,946 +21
29SEP26 82.50 P 3.89 3.89 3.89 3.94 +0.14 39 1 2,431 +1
29SEP26 85.00 P 4.60 4.60 4.60 4.58 +0.30 39 1 3,939 +1
29SEP26 87.50 P 0.00 0.00 0.00 5.39 +0.39 39 0 1,112 0
29SEP26 90.00 P 6.15 6.23 6.15 6.23 +0.39 39 3 2,194 +3
29SEP26 92.50 P 7.13 7.13 7.13 7.16 +0.48 38 1 1,922 +1
29SEP26 95.00 P 8.06 8.10 8.06 8.18 +0.50 38 8 5,681 -2
29SEP26 97.50 P 9.19 9.40 9.19 9.21 +0.48 38 151 2,181 +101
29SEP26 100.00 P 10.63 10.63 10.32 10.45 +0.59 38 11 2,515 -9
29SEP26 102.50 P 11.90 11.90 11.90 11.75 +0.66 39 1 4,008 0
29SEP26 105.00 P 0.00 0.00 0.00 13.14 +0.74 39 0 1,719 0
29SEP26 107.50 P 0.00 0.00 0.00 14.64 +0.81 39 0 773 0
29SEP26 110.00 P 0.00 0.00 0.00 16.15 +0.84 39 0 1,524 0
29SEP26 112.50 P 0.00 0.00 0.00 17.82 +0.77 40 0 221 0
29SEP26 115.00 P 19.50 19.50 19.50 19.53 +0.94 40 100 649 +100
29SEP26 117.50 P 0.00 0.00 0.00 21.62 +0.93 41 0 99 0
29SEP26 120.00 P 22.88 22.88 22.88 23.36 +1.59 41 1 168 +1
29SEP26 122.50 P 0.00 0.00 0.00 25.23 +1.38 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 27.12 +1.26 42 0 558 0
29SEP26 127.50 P 0.00 0.00 0.00 29.02 +1.17 42 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 31.03 +1.18 42 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 32.21 +0.66 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 35.14 +1.47 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 37.24 +1.25 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 38.78 +0.66 41 0 240 0
29SEP26 142.50 P 0.00 0.00 0.00 41.51 +1.40 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.43 +0.92 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.10 +1.37 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.51 +0.64 42 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 50.23 +1.70 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.81 +2.19 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.44 +2.10 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 57.22 +2.17 45 0 0 0
30DEC26 72.50 P 3.13 3.15 3.13 2.98 +0.20 40 12 105 +12
30DEC26 75.00 P 3.55 3.55 3.55 3.53 +0.20 40 2 86 +2
30DEC26 77.50 P 0.00 0.00 0.00 4.00 +0.09 39 0 49 0
30DEC26 80.00 P 4.80 4.80 4.80 4.80 +0.44 40 20 2,479 +20
30DEC26 82.50 P 0.00 0.00 0.00 5.49 +0.34 40 0 289 0
30DEC26 85.00 P 6.34 6.34 6.33 6.26 +0.38 39 36 498 0
30DEC26 87.50 P 0.00 0.00 0.00 7.09 +0.43 39 0 355 0
30DEC26 90.00 P 0.00 0.00 0.00 7.99 +0.41 39 0 347 0
30DEC26 92.50 P 0.00 0.00 0.00 9.08 +0.56 39 0 165 0
30DEC26 95.00 P 9.90 10.25 9.90 10.15 +0.58 39 36 564 +36
30DEC26 97.50 P 11.30 11.30 11.30 11.29 +0.70 39 1 373 +1
30DEC26 100.00 P 12.00 12.69 12.00 12.53 +0.74 39 33 3,387 +1
30DEC26 102.50 P 0.00 0.00 0.00 13.83 +0.82 39 0 110 0
30DEC26 105.00 P 14.78 15.12 14.78 15.30 +0.99 40 101 318 +70
30DEC26 107.50 P 0.00 0.00 0.00 16.73 +0.87 39 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 18.36 +1.02 40 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 19.94 +1.07 40 0 112 0
30DEC26 115.00 P 0.00 0.00 0.00 21.46 +0.99 40 0 74 0
30DEC26 117.50 P 0.00 0.00 0.00 23.18 +0.84 40 0 30 0
30DEC26 120.00 P 24.20 24.20 24.20 25.17 +1.10 41 2 76 +2
30DEC26 122.50 P 0.00 0.00 0.00 26.34 +0.54 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 29.04 +1.37 42 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 29.90 +0.37 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.84 +1.30 42 0 9 0
30DEC26 132.50 P 0.00 0.00 0.00 34.76 +1.34 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.81 +1.34 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 38.44 +0.71 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 40.31 +1.11 41 0 12 0
30DEC26 142.50 P 0.00 0.00 0.00 42.80 +0.93 43 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 44.87 +0.91 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.85 +0.72 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.62 +1.28 44 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 50.75 +0.66 41 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 52.96 +0.79 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.49 +1.25 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 58.04 +0.89 44 0 99 0
TOTAL PUT 16,100 585,312 +6,378
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$ 12.51
29JAN26 9.00 C 0.00 0.00 0.00 3.53 -0.07 56 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.33 -0.05 79 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.08 -0.07 73 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.83 -0.07 67 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.59 0.00 64 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.05 -0.07 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.59 -0.08 42 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.17 -0.08 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.84 -0.08 44 0 10 0
29JAN26 12.50 C 0.50 0.55 0.50 0.55 -0.07 43 12 61 +12
29JAN26 13.00 C 0.30 0.30 0.30 0.33 -0.05 42 1 238 +1
29JAN26 13.50 C 0.00 0.00 0.00 0.18 -0.04 41 0 160 0
29JAN26 14.00 C 0.07 0.07 0.07 0.09 -0.04 40 1 119 -1
29JAN26 14.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.61 -0.05 59 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.37 -0.04 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.14 -0.04 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.86 -0.08 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.62 -0.06 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.12 -0.08 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.70 -0.08 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.32 -0.07 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.02 -0.06 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.74 -0.06 38 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 0.51 -0.06 37 0 32 0
26FEB26 13.50 C 0.00 0.00 0.00 0.35 -0.03 37 0 127 0
26FEB26 14.00 C 0.00 0.00 0.00 0.23 -0.04 37 0 247 0
26FEB26 14.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.56 -0.07 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.31 -0.07 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.06 -0.07 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.81 -0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.57 -0.07 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.36 -0.07 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.11 -0.08 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.86 -0.10 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.63 -0.08 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.39 -0.10 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.16 -0.09 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.93 -0.10 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.71 -0.04 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.28 -0.05 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.84 -0.09 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.49 -0.09 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.22 -0.06 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.95 -0.08 38 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.72 -0.05 37 0 1,001 0
30MAR26 13.50 C 0.54 0.54 0.54 0.54 -0.05 37 15 17 -15
30MAR26 14.00 C 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.29 -0.04 37 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 70 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 35 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 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.67 -0.06 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.44 -0.05 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.23 -0.03 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.00 -0.04 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.78 -0.06 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.37 -0.04 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.95 -0.05 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.61 -0.05 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.31 -0.04 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.08 -0.03 37 0 1 0
29APR26 13.00 C 0.00 0.00 0.00 0.86 -0.01 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.67 0.00 36 0 0 0
29APR26 14.00 C 0.51 0.55 0.50 0.52 -0.01 36 225 225 +225
29APR26 14.50 C 0.40 0.41 0.40 0.40 -0.01 36 105 105 +105
29APR26 15.00 C 0.32 0.32 0.32 0.30 -0.01 36 15 15 +15
29APR26 15.50 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.61 -0.07 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.37 -0.17 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.14 -0.16 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.90 -0.07 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.72 -0.13 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.51 -0.04 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.31 -0.06 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.08 -0.06 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.89 -0.05 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.49 -0.05 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.06 -0.11 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.74 -0.04 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.45 -0.04 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.24 -0.03 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.02 -0.02 36 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.83 -0.02 36 0 195 0
29JUN26 14.00 C 0.00 0.00 0.00 0.67 -0.02 36 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.54 -0.01 36 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 -0.01 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 0.34 -0.01 36 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 3,759 0
29JUN26 16.50 C 0.26 0.26 0.26 0.21 -0.01 35 15 15 +9
29JUN26 17.00 C 0.22 0.22 0.22 0.17 0.00 36 30 30 +30
29JUN26 17.50 C 0.18 0.18 0.18 0.13 0.00 35 90 90 +90
29JUN26 18.00 C 0.15 0.17 0.15 0.10 0.00 35 45 45 +45
29JUN26 18.50 C 0.13 0.14 0.13 0.08 0.00 35 195 195 +195
29JUN26 19.00 C 0.11 0.12 0.10 0.06 0.00 35 135 135 +135
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 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 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.73 -0.12 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.52 -0.06 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.31 -0.06 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.12 -0.05 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.93 -0.05 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.64 +0.02 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.25 -0.05 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.96 -0.03 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.69 -0.04 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.48 +0.01 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.24 -0.01 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 0.00 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.92 -0.01 35 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 0.00 35 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 +0.01 36 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 0.00 36 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 0.00 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 0.00 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.81 -0.04 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.61 -0.04 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.43 -0.03 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.24 -0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.07 -0.02 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.74 -0.02 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.44 -0.01 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.17 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 0.00 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.65 -0.01 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 0.00 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.28 -0.02 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 -0.02 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.01 +0.02 35 0 0 0
30DEC26 15.00 C 0.78 0.78 0.78 0.89 +0.02 35 5 5 +5
30DEC26 15.50 C 0.00 0.00 0.00 0.78 +0.02 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 +0.01 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.02 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 +0.01 35 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.02 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.02 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 +0.02 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 10 0
TOTAL CALL 889 13,227 +851
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.07 0.00 44 0 249 0
29JAN26 11.50 P 0.00 0.00 0.00 0.15 0.00 43 0 203 0
29JAN26 12.00 P 0.31 0.33 0.31 0.29 -0.01 42 59 722 +59
29JAN26 12.50 P 0.00 0.00 0.00 0.49 +0.01 41 0 243 0
29JAN26 13.00 P 0.85 0.85 0.85 0.77 +0.01 40 10 98 -10
29JAN26 13.50 P 0.00 0.00 0.00 1.12 +0.02 38 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.57 +0.04 41 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 2.02 +0.05 41 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 2.50 +0.06 42 0 425 0
29JAN26 15.50 P 0.00 0.00 0.00 2.99 +0.06 0 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.49 +0.07 0 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 3.99 +0.07 0 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.49 +0.07 0 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.49 +0.07 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.99 +0.07 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.49 +0.07 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.99 +0.07 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.49 +0.07 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.49 +0.07 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.49 +0.07 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.49 +0.07 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 0.01 -0.01 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.08 0.00 38 0 3 0
26FEB26 11.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 25 0
26FEB26 11.50 P 0.30 0.30 0.30 0.26 -0.01 37 25 170 +25
26FEB26 12.00 P 0.45 0.45 0.45 0.43 0.00 37 50 190 +37
26FEB26 12.50 P 0.67 0.67 0.67 0.64 0.00 36 12 71 0
26FEB26 13.00 P 0.95 0.95 0.95 0.92 +0.01 35 7 19 0
26FEB26 13.50 P 0.00 0.00 0.00 1.28 +0.05 36 0 183 0
26FEB26 14.00 P 0.00 0.00 0.00 1.67 +0.03 37 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.09 +0.04 37 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.53 +0.04 35 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.99 +0.05 0 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.49 +0.06 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.99 +0.07 0 0 215 -30
26FEB26 17.00 P 0.00 0.00 0.00 4.49 +0.07 0 0 15 -30
26FEB26 17.50 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.49 +0.07 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.99 +0.07 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.49 +0.07 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.99 +0.07 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.49 +0.07 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.49 +0.07 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.49 +0.07 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.49 +0.07 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 40 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 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.16 -0.01 37 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 80 0
30MAR26 11.50 P 0.40 0.40 0.40 0.41 0.00 37 21 24 +21
30MAR26 12.00 P 0.00 0.00 0.00 0.58 -0.02 36 0 33 0
30MAR26 12.50 P 0.00 0.00 0.00 0.81 -0.01 36 0 124 0
30MAR26 13.00 P 0.00 0.00 0.00 1.10 +0.01 36 0 1,046 0
30MAR26 13.50 P 0.00 0.00 0.00 1.42 +0.02 36 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.80 +0.01 36 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.20 +0.02 37 0 0 0
30MAR26 15.00 P 2.64 2.64 2.64 2.61 +0.05 36 11 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.05 +0.04 35 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.50 +0.07 32 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.99 +0.07 0 0 3 0
30MAR26 17.00 P 0.00 0.00 0.00 4.49 +0.05 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.49 +0.07 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.99 +0.07 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.49 +0.07 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.99 +0.07 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.49 +0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.49 +0.07 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.49 +0.07 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.49 +0.07 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.49 +0.07 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 0.00 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.23 +0.02 36 0 10 0
29APR26 11.00 P 0.36 0.36 0.36 0.34 +0.01 35 17 52 +17
29APR26 11.50 P 0.48 0.49 0.48 0.50 +0.02 36 30 30 +30
29APR26 12.00 P 0.00 0.00 0.00 0.68 +0.02 35 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.91 +0.03 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.18 +0.04 34 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.50 +0.04 34 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.89 +0.05 36 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.26 +0.04 35 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.67 +0.05 35 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.09 +0.04 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.53 +0.03 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.00 +0.04 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.50 +0.05 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.99 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 +0.02 36 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 +0.02 36 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.30 +0.02 35 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.44 +0.03 36 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.58 +0.03 35 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 +0.04 35 0 102 0
29JUN26 12.00 P 0.00 0.00 0.00 1.00 +0.05 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.26 +0.05 34 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.55 +0.06 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.86 +0.06 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.21 +0.06 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.58 +0.06 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.96 +0.05 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.37 +0.05 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.81 +0.06 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.25 +0.07 30 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.70 +0.06 28 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.15 +0.04 23 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.62 +0.06 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.09 +0.05 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.67 +0.15 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.16 +0.20 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.64 +0.21 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.62 +0.08 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.60 +0.07 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.58 +0.07 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.57 +0.07 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 +0.02 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 +0.02 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.03 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 +0.02 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 +0.03 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.84 +0.04 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 +0.04 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.31 +0.06 36 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.56 +0.02 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 +0.03 36 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.19 +0.06 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.54 +0.04 36 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.91 +0.04 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.30 +0.05 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.70 +0.05 37 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.06 +0.02 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.54 +0.05 37 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.92 +0.07 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.36 +0.07 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.82 +0.07 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.28 +0.07 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.74 +0.07 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.21 +0.07 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.69 +0.07 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.65 +0.07 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.62 +0.07 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.60 +0.08 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.04 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 +0.04 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 +0.04 35 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 +0.04 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 +0.05 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 +0.05 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.00 +0.06 35 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 +0.03 35 0 50 0
30DEC26 12.00 P 0.00 0.00 0.00 1.47 +0.06 35 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.74 +0.07 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.04 +0.08 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 +0.09 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.70 +0.08 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.04 +0.10 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.43 +0.04 36 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.09 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.18 +0.09 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.60 +0.09 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.02 +0.09 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.45 +0.08 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.90 +0.09 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.35 +0.09 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.81 +0.09 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.27 +0.08 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.74 +0.09 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.68 +0.08 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.65 +0.08 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.61 +0.07 34 0 0 0
TOTAL PUT 242 7,090 +119
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$ 38.16
09JAN26 30.00 C 0.00 0.00 0.00 8.16 -0.67 0 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 7.17 -0.66 110 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 6.16 -0.67 0 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 5.16 -0.68 0 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 4.16 -0.68 0 0 0 0
09JAN26 35.00 C 0.00 0.00 0.00 3.16 -0.69 0 0 0 0
09JAN26 36.00 C 0.00 0.00 0.00 2.17 -0.70 35 0 0 0
09JAN26 37.00 C 1.38 1.38 1.38 1.25 -0.66 39 5 44 +5
09JAN26 38.00 C 0.75 0.75 0.47 0.48 -0.60 34 256 168 +104
09JAN26 39.00 C 0.31 0.58 0.13 0.18 -0.23 42 1,624 911 +590
09JAN26 40.00 C 0.13 0.23 0.04 0.07 -0.07 49 1,557 2,216 +569
09JAN26 41.00 C 0.05 0.08 0.02 0.03 -0.01 56 205 1,572 +27
09JAN26 42.00 C 0.03 0.03 0.02 0.02 0.00 66 57 465 -51
09JAN26 43.00 C 0.02 0.02 0.02 0.01 0.00 72 1 353 0
09JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 316 0
09JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 225 0
09JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 139 0
09JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 8.16 -0.78 0 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 7.19 -0.75 54 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 6.19 -0.64 46 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 5.20 -0.64 44 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 4.23 -0.61 43 0 0 0
16JAN26 35.00 C 0.00 0.00 0.00 3.28 -0.58 40 0 0 0
16JAN26 36.00 C 0.00 0.00 0.00 2.38 -0.56 38 0 0 0
16JAN26 37.00 C 0.00 0.00 0.00 1.57 -0.56 36 0 1 0
16JAN26 38.00 C 1.40 1.40 0.88 0.92 -0.48 34 441 431 +430
16JAN26 39.00 C 0.60 0.95 0.48 0.51 -0.31 35 208 235 +182
16JAN26 40.00 C 0.39 0.55 0.27 0.27 -0.19 36 1,240 1,153 +804
16JAN26 41.00 C 0.25 0.30 0.15 0.15 -0.10 39 400 432 +302
16JAN26 42.00 C 0.18 0.18 0.10 0.08 -0.05 41 252 178 +81
16JAN26 43.00 C 0.10 0.10 0.10 0.04 -0.03 42 3 55 +2
16JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 60 0
16JAN26 45.00 C 0.04 0.04 0.04 0.01 -0.01 44 15 101 +5
16JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
16JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.23 -0.76 50 0 2,493 0
29JAN26 30.00 C 0.00 0.00 0.00 8.23 -0.77 44 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 7.24 -0.78 41 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 6.26 -0.59 39 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 5.31 -0.58 39 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 4.38 -0.57 37 0 1 0
29JAN26 35.00 C 4.08 4.08 3.60 3.53 -0.52 37 10 57 +5
29JAN26 36.00 C 3.50 3.50 2.66 2.69 -0.54 35 50 151 -21
29JAN26 37.00 C 2.47 2.70 2.42 1.97 -0.50 34 13 606 0
29JAN26 38.00 C 1.78 1.78 1.33 1.37 -0.45 33 1,459 2,253 +943
29JAN26 39.00 C 1.24 1.48 0.90 0.93 -0.32 33 1,823 3,403 +598
29JAN26 40.00 C 0.86 1.01 0.61 0.63 -0.24 34 1,433 13,400 +327
29JAN26 41.00 C 0.55 0.68 0.42 0.41 -0.19 35 1,599 6,544 +695
29JAN26 42.00 C 0.41 0.50 0.29 0.26 -0.15 36 1,106 7,215 +3
29JAN26 43.00 C 0.33 0.36 0.21 0.16 -0.11 36 1,678 7,300 +140
29JAN26 44.00 C 0.24 0.26 0.16 0.10 -0.08 37 261 5,551 +221
29JAN26 45.00 C 0.18 0.20 0.12 0.06 -0.06 37 355 8,091 +70
29JAN26 46.00 C 0.15 0.15 0.10 0.04 -0.05 38 74 8,704 -24
29JAN26 47.00 C 0.10 0.12 0.08 0.03 -0.03 40 281 4,522 +5
29JAN26 48.00 C 0.10 0.10 0.07 0.02 -0.02 41 65 2,412 +2
29JAN26 49.00 C 0.07 0.07 0.06 0.01 -0.02 41 40 2,072 0
29JAN26 50.00 C 0.06 0.06 0.04 0.01 -0.01 44 128 7,659 +32
29JAN26 52.50 C 0.03 0.03 0.03 0.01 0.00 50 4 3,866 -4
29JAN26 55.00 C 0.02 0.02 0.02 0.01 0.00 57 112 7,062 0
29JAN26 57.50 C 0.01 0.01 0.01 0.01 0.00 63 100 3,758 +100
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 4,544 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 9.38 -0.74 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.41 -0.74 42 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 7.45 -0.74 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.48 -0.54 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.59 -0.52 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.72 -0.52 34 0 1 0
26FEB26 35.00 C 4.56 4.56 4.56 3.96 -0.60 34 2 13 +2
26FEB26 36.00 C 0.00 0.00 0.00 3.24 -0.48 34 0 10 0
26FEB26 37.00 C 2.88 2.88 2.88 2.55 -0.45 32 1 281 +1
26FEB26 38.00 C 2.20 2.55 1.95 1.98 -0.40 32 166 1,224 +63
26FEB26 39.00 C 1.76 1.97 1.50 1.54 -0.34 32 204 5,624 +101
26FEB26 40.00 C 1.32 1.60 1.15 1.17 -0.30 32 751 5,230 +220
26FEB26 41.00 C 1.06 1.23 0.91 0.92 -0.21 33 67 2,911 -31
26FEB26 42.00 C 0.85 0.94 0.68 0.70 -0.19 34 58 4,504 -4
26FEB26 43.00 C 0.68 0.78 0.55 0.53 -0.15 34 198 2,044 +164
26FEB26 44.00 C 0.59 0.59 0.43 0.40 -0.12 35 121 3,795 -8
26FEB26 45.00 C 0.51 0.51 0.35 0.30 -0.10 35 991 12,090 -661
26FEB26 46.00 C 0.40 0.40 0.29 0.22 -0.08 36 296 1,997 -205
26FEB26 47.00 C 0.33 0.33 0.24 0.17 -0.06 36 333 943 +266
26FEB26 48.00 C 0.26 0.26 0.26 0.13 -0.05 37 120 1,312 -52
26FEB26 49.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 1,088 0
26FEB26 50.00 C 0.20 0.20 0.16 0.07 -0.03 38 50 2,799 -2
26FEB26 52.50 C 0.11 0.11 0.11 0.04 -0.02 40 15 1,775 +15
26FEB26 55.00 C 0.08 0.08 0.08 0.02 -0.01 41 13 1,890 +3
26FEB26 57.50 C 0.08 0.08 0.07 0.01 -0.01 41 27 1,920 +27
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 857 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 959 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 108 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 18.26 -0.78 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.28 -0.77 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.28 -0.79 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.30 -0.78 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.32 -0.78 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.40 -0.73 47 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 12.41 -0.75 44 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 11.44 -0.75 42 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 10.48 -0.75 40 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 9.54 -0.73 39 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 8.60 -0.74 38 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 7.70 -0.72 37 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 6.84 -0.52 37 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.96 -0.56 35 0 7 0
30MAR26 34.00 C 5.30 5.30 5.30 5.19 -0.53 35 2 254 +2
30MAR26 35.00 C 0.00 0.00 0.00 4.47 -0.35 34 0 22,646 0
30MAR26 36.00 C 4.20 4.20 3.80 3.81 -0.59 34 7 3,220 +5
30MAR26 37.00 C 3.21 3.21 3.21 3.21 -0.44 34 2 2,957 0
30MAR26 38.00 C 2.95 2.95 2.65 2.67 -0.40 34 143 1,704 -124
30MAR26 39.00 C 2.74 2.74 2.15 2.23 -0.33 34 280 1,814 +119
30MAR26 40.00 C 2.28 2.28 1.80 1.83 -0.32 34 781 17,571 +645
30MAR26 41.00 C 1.84 1.94 1.52 1.55 -0.25 35 214 5,041 +175
30MAR26 42.00 C 1.56 1.63 1.27 1.28 -0.24 35 663 6,188 +377
30MAR26 43.00 C 1.34 1.38 1.07 1.06 -0.20 36 292 4,803 +88
30MAR26 44.00 C 1.14 1.15 0.94 0.86 -0.19 36 38 8,063 +8
30MAR26 45.00 C 0.91 1.00 0.77 0.70 -0.17 36 220 10,411 -1
30MAR26 46.00 C 0.74 0.74 0.67 0.57 -0.15 36 34 1,898 -29
30MAR26 47.00 C 0.63 0.63 0.57 0.46 -0.13 37 31 3,909 -11
30MAR26 48.00 C 0.55 0.55 0.49 0.37 -0.12 37 25 9,468 +1
30MAR26 49.00 C 0.50 0.54 0.44 0.30 -0.11 37 5 9,981 +1
30MAR26 50.00 C 0.44 0.50 0.38 0.24 -0.10 37 138 22,035 +42
30MAR26 52.50 C 0.34 0.34 0.30 0.14 -0.07 38 6 11,800 0
30MAR26 55.00 C 0.24 0.24 0.21 0.09 -0.05 39 46 26,675 +1
30MAR26 57.50 C 0.19 0.19 0.19 0.05 -0.04 39 2 8,851 +2
30MAR26 60.00 C 0.15 0.15 0.15 0.03 -0.03 40 30 23,998 +30
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 5,842 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 8,798 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14,109 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3,666 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,434 0
30MAR26 80.00 C 0.05 0.05 0.05 0.01 0.00 54 5 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4,697 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,603 0
29APR26 30.00 C 0.00 0.00 0.00 8.83 -0.72 37 0 5 0
29APR26 31.00 C 0.00 0.00 0.00 7.94 -0.72 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.12 -0.68 36 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.27 -0.50 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.53 -0.48 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.85 -0.45 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.22 -0.43 34 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.65 -0.44 34 0 0 0
29APR26 38.00 C 3.38 3.38 3.26 3.13 -0.40 34 24 23 +23
29APR26 39.00 C 3.24 3.24 2.62 2.64 -0.41 33 67 390 +30
29APR26 40.00 C 2.67 2.67 2.30 2.31 -0.32 34 166 545 +140
29APR26 41.00 C 2.14 2.14 1.94 1.95 -0.32 34 195 248 +141
29APR26 42.00 C 1.93 1.93 1.69 1.72 -0.24 35 108 102 +68
29APR26 43.00 C 0.00 0.00 0.00 1.50 -0.19 36 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 1.30 -0.14 37 0 110 0
29APR26 45.00 C 1.14 1.14 1.12 1.13 -0.10 37 32 515 +32
29APR26 46.00 C 0.00 0.00 0.00 0.98 -0.07 38 0 351 0
29APR26 47.00 C 0.00 0.00 0.00 0.85 -0.05 38 0 18 0
29APR26 48.00 C 0.94 0.94 0.83 0.74 -0.02 39 11 62 +11
29APR26 49.00 C 0.00 0.00 0.00 0.64 -0.01 39 0 59 0
29APR26 50.00 C 0.61 0.61 0.61 0.56 0.00 39 100 543 +100
29APR26 52.50 C 0.47 0.48 0.47 0.41 +0.03 41 500 600 +500
29APR26 55.00 C 0.00 0.00 0.00 0.30 +0.04 42 0 100 0
29APR26 57.50 C 0.00 0.00 0.00 0.23 +0.05 43 0 2,003 0
29APR26 60.00 C 0.29 0.29 0.27 0.17 +0.05 44 3 23 +3
29APR26 62.50 C 0.00 0.00 0.00 0.14 +0.05 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.11 +0.04 47 0 110 0
29APR26 67.50 C 0.00 0.00 0.00 0.09 +0.04 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.08 +0.04 50 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 0.07 +0.04 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 +0.04 52 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.05 +0.04 53 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 100 0
29JUN26 20.00 C 0.00 0.00 0.00 18.50 -0.77 46 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 17.53 -0.78 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.57 -0.78 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.66 -0.74 45 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 14.67 -0.78 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.75 -0.75 41 0 154 0
29JUN26 26.00 C 0.00 0.00 0.00 12.83 -0.74 40 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 11.89 -0.76 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.05 -0.71 39 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 10.18 -0.70 38 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 9.34 -0.68 37 0 27 0
29JUN26 31.00 C 0.00 0.00 0.00 8.51 -0.68 37 0 155 0
29JUN26 32.00 C 8.05 8.05 8.05 7.80 -0.60 37 1 9 +1
29JUN26 33.00 C 0.00 0.00 0.00 6.95 -0.66 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.27 -0.46 35 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 5.64 -0.44 35 0 29 0
29JUN26 36.00 C 0.00 0.00 0.00 5.05 -0.43 35 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 4.50 -0.41 35 0 64 0
29JUN26 38.00 C 4.14 4.14 4.14 4.02 -0.42 35 2 3,123 +2
29JUN26 39.00 C 3.80 3.82 3.69 3.57 -0.43 35 10 1,209 +6
29JUN26 40.00 C 3.49 3.64 3.16 3.20 -0.34 35 17 2,254 +8
29JUN26 41.00 C 0.00 0.00 0.00 2.86 -0.29 36 0 465 0
29JUN26 42.00 C 2.54 2.54 2.54 2.54 -0.27 36 2,002 4,071 +2,000
29JUN26 43.00 C 2.68 2.68 2.27 2.28 -0.25 36 5 2,734 0
29JUN26 44.00 C 0.00 0.00 0.00 2.07 -0.21 37 1,000 2,885 +1,000
29JUN26 45.00 C 1.90 2.14 1.84 1.85 -0.18 37 205 11,754 -4
29JUN26 46.00 C 1.89 1.92 1.64 1.69 -0.12 38 398 1,433 +131
29JUN26 47.00 C 0.00 0.00 0.00 1.52 -0.09 38 0 1,397 0
29JUN26 48.00 C 0.00 0.00 0.00 1.38 -0.05 39 0 4,257 0
29JUN26 49.00 C 0.00 0.00 0.00 1.25 -0.03 39 0 2,328 0
29JUN26 50.00 C 1.30 1.30 1.11 1.12 -0.02 39 85 22,981 +70
29JUN26 52.50 C 0.90 0.90 0.90 0.89 +0.03 41 6 4,463 +2
29JUN26 55.00 C 0.76 0.76 0.73 0.71 +0.06 42 23 10,681 -2
29JUN26 57.50 C 0.63 0.63 0.63 0.57 +0.08 42 1 3,650 +1
29JUN26 60.00 C 0.51 0.52 0.50 0.47 +0.09 43 516 23,862 -484
29JUN26 62.50 C 0.00 0.00 0.00 0.39 +0.10 44 0 4,401 0
29JUN26 65.00 C 0.40 0.40 0.37 0.33 +0.10 46 42 13,939 -4
29JUN26 67.50 C 0.00 0.00 0.00 0.28 +0.10 46 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.24 +0.10 47 0 15,439 0
29JUN26 72.50 C 0.00 0.00 0.00 0.21 +0.09 48 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.18 +0.09 49 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.17 +0.09 51 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.15 +0.08 51 0 1,437 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 +0.08 53 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.13 +0.08 54 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.12 +0.08 55 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 +0.08 55 0 223 0
29JUN26 92.50 C 0.00 0.00 0.00 0.10 +0.08 56 0 132 0
29JUN26 95.00 C 0.11 0.11 0.11 0.09 +0.08 57 3 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.08 +0.07 57 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.07 +0.06 57 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 +0.05 58 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 +0.04 58 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 18.87 -0.72 50 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 17.87 -0.78 46 0 1 0
29SEP26 22.00 C 17.10 17.10 17.10 16.94 -0.78 44 3 8 0
29SEP26 23.00 C 0.00 0.00 0.00 16.04 -0.76 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 15.12 -0.77 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.32 -0.64 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 13.39 -0.72 41 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 12.54 -0.71 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 11.71 -0.70 39 0 8 0
29SEP26 29.00 C 11.50 11.50 11.50 10.92 -0.68 39 1 3 +1
29SEP26 30.00 C 0.00 0.00 0.00 10.20 -0.61 39 0 88 0
29SEP26 31.00 C 0.00 0.00 0.00 9.47 -0.58 39 0 89 0
29SEP26 32.00 C 0.00 0.00 0.00 8.69 -0.63 38 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 8.09 -0.52 38 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 7.25 -0.70 36 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 6.67 -0.50 36 0 94 0
29SEP26 36.00 C 0.00 0.00 0.00 6.13 -0.47 36 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 5.63 -0.43 36 0 78 0
29SEP26 38.00 C 6.30 6.30 6.30 5.16 -0.57 36 2 1,556 0
29SEP26 39.00 C 4.86 4.86 4.82 4.73 -0.40 36 6 4,867 +6
29SEP26 40.00 C 4.48 4.48 4.36 4.39 -0.32 37 11 1,113 +7
29SEP26 41.00 C 0.00 0.00 0.00 4.00 -0.33 37 0 983 0
29SEP26 42.00 C 3.90 3.90 3.90 3.68 -0.32 37 2 873 -2
29SEP26 43.00 C 0.00 0.00 0.00 3.40 -0.27 37 0 1,499 0
29SEP26 44.00 C 3.12 3.12 3.12 3.12 -0.26 37 1 2,583 0
29SEP26 45.00 C 3.15 3.15 2.87 2.88 -0.24 38 11 2,141 +11
29SEP26 46.00 C 2.97 2.97 2.97 2.69 -0.18 38 1 1,404 0
29SEP26 47.00 C 0.00 0.00 0.00 2.49 -0.14 39 0 504 0
29SEP26 48.00 C 0.00 0.00 0.00 2.29 -0.13 39 0 1,709 0
29SEP26 49.00 C 2.18 2.19 2.09 2.11 -0.11 39 380 1,332 +380
29SEP26 50.00 C 2.15 2.18 1.92 1.94 -0.10 39 198 17,490 +124
29SEP26 52.50 C 1.77 1.77 1.64 1.60 -0.05 40 13 3,027 +3
29SEP26 55.00 C 1.39 1.39 1.39 1.32 -0.02 40 2 4,509 +2
29SEP26 57.50 C 0.00 0.00 0.00 1.10 0.00 41 0 448 0
29SEP26 60.00 C 0.00 0.00 0.00 0.92 +0.02 41 0 6,075 0
29SEP26 62.50 C 0.00 0.00 0.00 0.78 +0.04 42 0 741 0
29SEP26 65.00 C 0.00 0.00 0.00 0.66 +0.05 42 2 1,753 -2
29SEP26 67.50 C 0.00 0.00 0.00 0.56 +0.05 43 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.49 +0.06 44 0 473 0
29SEP26 72.50 C 0.00 0.00 0.00 0.42 +0.06 44 0 308 0
29SEP26 75.00 C 0.00 0.00 0.00 0.37 +0.06 45 19 971 -19
29SEP26 77.50 C 0.42 0.45 0.42 0.33 +0.07 45 27 467 -3
29SEP26 80.00 C 0.39 0.39 0.39 0.29 +0.06 46 2 562 0
29SEP26 82.50 C 0.40 0.40 0.40 0.26 +0.06 46 8 978 +8
29SEP26 85.00 C 0.00 0.00 0.00 0.23 +0.06 47 0 284 0
30DEC26 25.00 C 0.00 0.00 0.00 14.41 -1.07 36 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 13.91 -0.73 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 13.11 -0.72 40 0 0 0
30DEC26 28.00 C 13.03 13.03 13.03 12.43 -0.60 41 1 11 0
30DEC26 29.00 C 0.00 0.00 0.00 11.57 -0.69 39 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 10.83 -0.69 38 0 58 0
30DEC26 31.00 C 0.00 0.00 0.00 10.22 -0.55 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 9.55 -0.53 39 0 94 0
30DEC26 33.00 C 9.00 9.00 8.91 8.91 -0.68 38 2 96 +2
30DEC26 34.00 C 8.91 8.91 8.91 8.31 -0.50 38 1 2 +1
30DEC26 35.00 C 0.00 0.00 0.00 7.73 -0.61 38 0 18 0
30DEC26 36.00 C 0.00 0.00 0.00 7.43 -0.20 39 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 6.61 -0.51 37 0 278 0
30DEC26 38.00 C 6.75 6.75 6.75 6.36 -0.37 38 2 107 +2
30DEC26 39.00 C 6.00 6.00 5.79 5.76 -0.48 37 4 1,065 +2
30DEC26 40.00 C 5.80 5.80 5.38 5.36 -0.36 37 4 569 -2
30DEC26 41.00 C 0.00 0.00 0.00 5.02 -0.26 38 0 235 0
30DEC26 42.00 C 4.94 4.94 4.94 4.65 -0.29 37 2 10 +2
30DEC26 43.00 C 4.31 4.31 4.31 4.35 -0.27 38 30 43 0
30DEC26 44.00 C 4.01 4.01 3.96 4.06 -0.27 38 21 277 -1
30DEC26 45.00 C 3.95 4.00 3.68 3.77 -0.26 38 124 410 +59
30DEC26 46.00 C 0.00 0.00 0.00 3.50 -0.25 38 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 3.25 -0.23 38 0 80 0
30DEC26 48.00 C 0.00 0.00 0.00 3.01 -0.23 38 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.80 -0.21 38 0 21 0
30DEC26 50.00 C 3.00 3.00 2.71 2.59 -0.21 38 13 345 +2
30DEC26 52.50 C 2.33 2.33 2.31 2.15 -0.19 38 20 203 +19
30DEC26 55.00 C 0.00 0.00 0.00 1.79 -0.16 38 0 1,581 0
30DEC26 57.50 C 0.00 0.00 0.00 1.48 -0.15 38 0 36 0
30DEC26 60.00 C 0.00 0.00 0.00 1.24 -0.13 39 0 164 0
30DEC26 62.50 C 0.00 0.00 0.00 1.03 -0.12 39 0 252 0
30DEC26 65.00 C 1.25 1.30 1.19 0.86 -0.11 39 23 11 +2
30DEC26 67.50 C 0.99 1.10 0.99 0.72 -0.10 39 19 15 +12
30DEC26 70.00 C 0.89 0.89 0.89 0.61 -0.08 39 7 9 +7
30DEC26 72.50 C 0.00 0.00 0.00 0.51 -0.08 39 0 74 0
30DEC26 75.00 C 0.85 0.85 0.85 0.43 -0.07 39 20 22 +20
30DEC26 77.50 C 0.70 0.75 0.70 0.37 -0.06 40 32 26 +26
30DEC26 80.00 C 0.75 0.75 0.75 0.31 -0.06 40 1 286 0
TOTAL CALL 29,769 688,968 +11,816
09JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 100 0
09JAN26 33.00 P 0.01 0.01 0.01 0.01 0.00 88 151 151 +151
09JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
09JAN26 35.00 P 0.02 0.02 0.02 0.01 -0.01 55 10 248 0
09JAN26 36.00 P 0.00 0.00 0.00 0.03 -0.02 49 5 497 0
09JAN26 37.00 P 0.05 0.11 0.05 0.10 -0.02 42 532 505 -51
09JAN26 38.00 P 0.24 0.42 0.13 0.34 +0.07 37 1,266 1,203 -128
09JAN26 39.00 P 0.76 1.08 0.39 0.99 +0.38 39 319 993 -149
09JAN26 40.00 P 1.60 1.98 1.60 1.96 +0.63 59 51 370 -21
09JAN26 41.00 P 2.75 2.92 2.75 2.87 +0.60 58 3 56 -3
09JAN26 42.00 P 3.66 3.80 3.66 3.87 +0.62 73 5 17 -5
09JAN26 43.00 P 0.00 0.00 0.00 4.87 +0.63 88 1 3 -1
09JAN26 44.00 P 0.00 0.00 0.00 5.87 +0.63 101 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 6.87 +0.63 114 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 7.87 +0.63 127 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 8.87 +0.63 139 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 9.87 +0.63 150 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 10.87 +0.63 161 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
16JAN26 34.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
16JAN26 35.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 26 0
16JAN26 36.00 P 0.14 0.20 0.13 0.20 +0.05 38 228 255 +202
16JAN26 37.00 P 0.26 0.40 0.26 0.40 +0.10 36 551 504 +396
16JAN26 38.00 P 0.53 0.80 0.40 0.73 +0.16 34 301 397 +140
16JAN26 39.00 P 0.79 1.30 0.79 1.37 +0.39 37 123 362 +104
16JAN26 40.00 P 1.39 2.10 1.39 2.03 +0.41 33 6 587 0
16JAN26 41.00 P 0.00 0.00 0.00 2.96 +0.58 38 0 0 0
16JAN26 42.00 P 0.00 0.00 0.00 3.90 +0.56 41 0 0 0
16JAN26 43.00 P 0.00 0.00 0.00 4.87 +0.59 43 1 1 +1
16JAN26 44.00 P 0.00 0.00 0.00 5.87 +0.62 50 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 6.87 +0.63 56 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 7.88 +0.64 65 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 8.88 +0.64 71 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 9.88 +0.64 77 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 10.88 +0.64 82 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 919 0
29JAN26 30.00 P 0.03 0.04 0.03 0.02 +0.01 45 24 834 0
29JAN26 31.00 P 0.03 0.05 0.03 0.03 +0.01 42 335 1,233 +240
29JAN26 32.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 1,218 0
29JAN26 33.00 P 0.10 0.11 0.10 0.10 +0.03 39 68 1,345 +68
29JAN26 34.00 P 0.17 0.18 0.17 0.17 +0.04 38 17 1,499 +4
29JAN26 35.00 P 0.22 0.29 0.22 0.29 +0.07 36 968 11,002 +176
29JAN26 36.00 P 0.33 0.48 0.30 0.47 +0.10 35 2,015 11,613 +732
29JAN26 37.00 P 0.61 0.77 0.48 0.73 +0.13 33 1,517 7,645 +329
29JAN26 38.00 P 1.00 1.19 0.75 1.13 +0.21 33 1,765 10,984 +6
29JAN26 39.00 P 1.50 1.78 1.17 1.71 +0.36 33 1,072 8,900 +586
29JAN26 40.00 P 1.84 2.44 1.84 2.33 +0.36 32 286 10,063 +18
29JAN26 41.00 P 3.07 3.20 3.07 3.20 +0.52 35 7 4,086 -1
29JAN26 42.00 P 3.35 4.08 3.35 4.01 +0.51 34 100 8,719 -75
29JAN26 43.00 P 5.01 5.01 5.01 4.95 +0.53 36 2 13,216 0
29JAN26 44.00 P 0.00 0.00 0.00 5.89 +0.36 36 0 4,259 0
29JAN26 45.00 P 6.50 7.20 6.50 6.87 +0.58 38 36 3,190 -5
29JAN26 46.00 P 0.00 0.00 0.00 8.08 +0.80 59 0 2,592 0
29JAN26 47.00 P 0.00 0.00 0.00 8.91 +0.65 51 0 4,542 0
29JAN26 48.00 P 0.00 0.00 0.00 9.91 +0.66 55 0 1,376 0
29JAN26 49.00 P 0.00 0.00 0.00 10.88 +0.64 56 0 1,217 0
29JAN26 50.00 P 0.00 0.00 0.00 11.92 +0.68 64 0 3,167 -1,658
29JAN26 52.50 P 0.00 0.00 0.00 14.41 +0.67 72 0 60 -1,173
29JAN26 55.00 P 0.00 0.00 0.00 16.91 +0.67 81 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 19.41 +0.67 88 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.91 +0.67 96 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.37 +0.63 95 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.87 +0.63 102 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 29.37 +0.63 108 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 31.87 +0.63 114 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 34.37 +0.63 120 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 36.87 +0.63 125 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 39.37 +0.63 130 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 41.87 +0.63 135 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 44.37 +0.63 140 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 46.87 +0.63 144 0 0 0
26FEB26 29.00 P 0.08 0.08 0.08 0.05 +0.02 39 25 519 +25
26FEB26 30.00 P 0.10 0.12 0.10 0.08 +0.03 38 301 531 +202
26FEB26 31.00 P 0.00 0.00 0.00 0.13 +0.05 37 0 193 0
26FEB26 32.00 P 0.20 0.22 0.20 0.20 +0.06 36 108 581 +99
26FEB26 33.00 P 0.25 0.33 0.25 0.31 +0.08 35 245 1,363 +206
26FEB26 34.00 P 0.34 0.45 0.34 0.45 +0.09 34 264 2,141 +100
26FEB26 35.00 P 0.48 0.64 0.48 0.63 +0.13 33 90 3,675 +66
26FEB26 36.00 P 0.76 0.91 0.66 0.90 +0.17 33 232 4,007 +84
26FEB26 37.00 P 1.02 1.25 0.93 1.24 +0.20 32 321 15,853 +52
26FEB26 38.00 P 1.50 1.70 1.26 1.66 +0.25 32 846 6,002 +2
26FEB26 39.00 P 2.00 2.25 1.90 2.21 +0.33 32 179 9,092 +55
26FEB26 40.00 P 2.55 2.90 2.55 2.87 +0.41 32 24 12,762 +15
26FEB26 41.00 P 3.39 3.39 3.33 3.57 +0.40 32 90 4,586 +88
26FEB26 42.00 P 0.00 0.00 0.00 4.47 +0.53 35 2 7,189 -2
26FEB26 43.00 P 5.28 5.29 5.28 5.26 +0.50 35 2 3,144 -1
26FEB26 44.00 P 6.20 6.20 6.20 6.13 +0.48 35 1 626 0
26FEB26 45.00 P 7.00 7.10 7.00 7.10 +0.62 38 3 132 -1
26FEB26 46.00 P 0.00 0.00 0.00 8.08 +0.67 41 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 8.96 +0.61 39 0 159 0
26FEB26 48.00 P 0.00 0.00 0.00 9.91 +0.60 39 0 28 0
26FEB26 49.00 P 0.00 0.00 0.00 10.88 +0.60 40 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 11.92 +0.66 45 0 125 0
26FEB26 52.50 P 0.00 0.00 0.00 14.41 +0.67 51 0 209 0
26FEB26 55.00 P 0.00 0.00 0.00 16.91 +0.67 57 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 19.41 +0.67 62 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.91 +0.67 68 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 24.39 +0.65 71 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 26.89 +0.65 75 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 29.39 +0.65 80 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 31.89 +0.65 84 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 34.39 +0.65 88 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 36.89 +0.65 92 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 39.39 +0.65 96 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 41.89 +0.65 100 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 156 0
30MAR26 25.00 P 0.06 0.07 0.06 0.02 0.00 39 8 11,200 0
30MAR26 26.00 P 0.10 0.10 0.10 0.03 0.00 37 2 482 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 0.00 37 0 372 0
30MAR26 28.00 P 0.16 0.16 0.16 0.08 0.00 36 3 496 +3
30MAR26 29.00 P 0.20 0.20 0.20 0.12 0.00 36 35 375 +35
30MAR26 30.00 P 0.23 0.25 0.23 0.19 0.00 36 106 762 +6
30MAR26 31.00 P 0.36 0.36 0.36 0.29 +0.01 35 1 841 0
30MAR26 32.00 P 0.42 0.42 0.42 0.43 +0.03 35 16 1,872 0
30MAR26 33.00 P 0.52 0.63 0.52 0.61 +0.05 35 8 7,070 0
30MAR26 34.00 P 0.71 0.84 0.71 0.84 +0.12 35 37 7,261 +18
30MAR26 35.00 P 1.00 1.11 0.98 1.09 +0.14 34 170 29,137 +164
30MAR26 36.00 P 1.15 1.36 1.15 1.41 +0.17 34 117 4,479 +22
30MAR26 37.00 P 1.46 1.78 1.46 1.80 +0.21 34 64 7,545 -43
30MAR26 38.00 P 2.10 2.31 1.86 2.28 +0.29 34 616 15,144 +49
30MAR26 39.00 P 2.60 2.80 2.34 2.83 +0.34 34 76 14,467 +56
30MAR26 40.00 P 3.10 3.48 3.10 3.48 +0.41 35 189 26,296 +163
30MAR26 41.00 P 0.00 0.00 0.00 4.10 +0.37 34 0 6,565 0
30MAR26 42.00 P 0.00 0.00 0.00 4.87 +0.47 35 0 17,947 0
30MAR26 43.00 P 0.00 0.00 0.00 5.65 +0.42 35 0 5,623 0
30MAR26 44.00 P 0.00 0.00 0.00 6.46 +0.43 35 0 9,386 0
30MAR26 45.00 P 0.00 0.00 0.00 7.31 +0.45 36 0 6,068 0
30MAR26 46.00 P 8.32 8.34 8.32 8.34 +0.70 39 111 2,538 +1
30MAR26 47.00 P 0.00 0.00 0.00 9.10 +0.58 37 0 5,090 0
30MAR26 48.00 P 0.00 0.00 0.00 9.96 +0.55 35 0 7,557 0
30MAR26 49.00 P 0.00 0.00 0.00 10.97 +0.65 37 0 5,725 0
30MAR26 50.00 P 0.00 0.00 0.00 11.92 +0.54 37 0 12,047 0
30MAR26 52.50 P 0.00 0.00 0.00 14.41 +0.62 42 0 8,396 0
30MAR26 55.00 P 0.00 0.00 0.00 16.91 +0.66 47 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 19.41 +0.67 51 0 3,369 0
30MAR26 60.00 P 0.00 0.00 0.00 21.91 +0.67 56 0 4,100 0
30MAR26 62.50 P 0.00 0.00 0.00 24.39 +0.65 58 0 0 -78
30MAR26 65.00 P 0.00 0.00 0.00 26.89 +0.65 62 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.39 +0.65 66 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 31.89 +0.65 69 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.39 +0.65 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.89 +0.65 76 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.39 +0.65 79 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 41.89 +0.65 82 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 44.39 +0.65 84 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 46.89 +0.65 87 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 49.39 +0.65 90 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 51.89 +0.65 93 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 54.39 +0.65 95 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 56.88 +0.64 97 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 59.38 +0.64 99 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 61.88 +0.64 101 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 64.39 +0.65 105 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 66.89 +0.65 107 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 69.38 +0.64 108 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 71.88 +0.64 110 0 0 0
29APR26 30.00 P 0.35 0.40 0.35 0.31 +0.05 35 12 45 +12
29APR26 31.00 P 0.44 0.52 0.44 0.45 +0.07 35 82 101 +82
29APR26 32.00 P 0.59 0.66 0.59 0.63 +0.10 35 81 103 +81
29APR26 33.00 P 0.75 0.85 0.72 0.84 +0.10 35 109 175 +109
29APR26 34.00 P 1.02 1.10 0.91 1.10 +0.12 35 181 306 +181
29APR26 35.00 P 1.20 1.40 1.16 1.39 +0.15 34 338 410 +333
29APR26 36.00 P 1.47 1.76 1.44 1.76 +0.21 34 260 395 +190
29APR26 37.00 P 2.01 2.01 1.82 2.16 +0.24 34 160 141 +139
29APR26 38.00 P 2.50 2.64 2.24 2.65 +0.28 34 504 879 +504
29APR26 39.00 P 3.00 3.21 2.69 3.21 +0.33 34 68 1,869 +53
29APR26 40.00 P 3.60 3.81 3.60 3.81 +0.36 34 29 240 +29
29APR26 41.00 P 0.00 0.00 0.00 4.49 +0.39 35 2 2 +2
29APR26 42.00 P 5.20 5.20 5.20 5.21 +0.42 35 4 108 +3
29APR26 43.00 P 0.00 0.00 0.00 5.99 +0.49 36 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 6.80 +0.48 36 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.54 +0.42 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.49 +0.59 37 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.26 +0.51 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.20 +0.58 37 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.10 +0.59 37 0 0 0
29APR26 50.00 P 12.00 12.20 12.00 12.06 +0.65 38 54 54 +54
29APR26 52.50 P 0.00 0.00 0.00 14.42 +0.56 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.91 +0.63 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.41 +0.67 46 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.91 +0.67 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.39 +0.65 52 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 26.89 +0.65 55 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 29.39 +0.65 58 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 31.89 +0.65 62 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 34.39 +0.65 65 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 36.89 +0.65 67 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 39.39 +0.65 70 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 41.89 +0.65 73 0 0 0
29JUN26 20.00 P 0.08 0.09 0.08 0.01 0.00 36 10 156 +10
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 37 0 107 0
29JUN26 22.00 P 0.13 0.14 0.13 0.03 0.00 36 14 52 +4
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 389 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 346 0
29JUN26 27.00 P 0.00 0.00 0.00 0.25 +0.03 35 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.36 +0.05 35 0 226 0
29JUN26 29.00 P 0.60 0.60 0.60 0.50 +0.07 36 1 218 0
29JUN26 30.00 P 0.77 0.77 0.77 0.66 +0.08 35 100 1,011 +100
29JUN26 31.00 P 0.82 0.91 0.82 0.86 +0.09 35 102 628 +102
29JUN26 32.00 P 1.00 1.15 1.00 1.11 +0.12 36 9 1,028 +4
29JUN26 33.00 P 1.40 1.40 1.39 1.38 +0.12 36 3 1,548 +3
29JUN26 34.00 P 0.00 0.00 0.00 1.69 +0.16 35 3,200 8,995 +3,200
29JUN26 35.00 P 1.85 2.06 1.85 2.03 +0.20 35 178 7,934 +53
29JUN26 36.00 P 2.22 2.43 2.10 2.42 +0.20 35 1,112 3,649 +1,080
29JUN26 37.00 P 2.70 2.83 2.70 2.87 +0.26 35 85 11,564 0
29JUN26 38.00 P 3.34 3.34 3.34 3.36 +0.27 35 1 9,882 0
29JUN26 39.00 P 3.80 3.94 3.80 3.90 +0.32 35 12 6,123 -2
29JUN26 40.00 P 4.40 4.55 4.40 4.55 +0.34 35 4 11,062 +4
29JUN26 41.00 P 4.69 5.10 4.69 5.19 +0.38 35 97 9,323 -95
29JUN26 42.00 P 0.00 0.00 0.00 5.84 +0.35 35 0 2,377 0
29JUN26 43.00 P 0.00 0.00 0.00 6.63 +0.45 36 0 810 0
29JUN26 44.00 P 0.00 0.00 0.00 7.36 +0.44 36 0 3,131 0
29JUN26 45.00 P 8.00 8.00 8.00 8.44 +0.75 40 1 18,078 0
29JUN26 46.00 P 0.00 0.00 0.00 9.01 +0.57 37 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 9.78 +0.50 37 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 10.63 +0.55 37 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 11.44 +0.51 37 0 890 0
29JUN26 50.00 P 12.66 12.66 12.66 12.32 +0.53 37 2 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 14.56 +0.70 36 0 2,931 0
29JUN26 55.00 P 17.05 17.05 17.05 17.05 +0.77 40 3 3,059 -3
29JUN26 57.50 P 0.00 0.00 0.00 19.41 +0.57 39 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 21.91 +0.63 42 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 24.39 +0.64 45 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 26.89 +0.65 48 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 29.39 +0.65 50 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 31.89 +0.65 53 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 34.39 +0.65 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.89 +0.65 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.39 +0.65 60 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.89 +0.65 62 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.39 +0.65 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.89 +0.65 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.39 +0.65 68 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.89 +0.65 70 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.39 +0.65 72 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 56.88 +0.64 74 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 59.38 +0.64 76 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 61.88 +0.64 77 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 64.39 +0.65 80 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 66.89 +0.65 81 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 69.39 +0.65 83 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 71.88 +0.64 84 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 862 0
29SEP26 21.00 P 0.21 0.22 0.21 0.07 -0.02 36 101 237 +100
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.03 36 0 195 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 -0.03 36 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 -0.02 36 0 279 0
29SEP26 28.00 P 0.91 0.91 0.91 0.73 -0.02 36 1 253 +1
29SEP26 29.00 P 0.00 0.00 0.00 0.94 -0.01 36 0 328 0
29SEP26 30.00 P 1.29 1.29 1.29 1.17 +0.01 36 4 1,283 0
29SEP26 31.00 P 0.00 0.00 0.00 1.45 +0.02 36 0 225 0
29SEP26 32.00 P 0.00 0.00 0.00 1.75 +0.06 36 0 1,090 0
29SEP26 33.00 P 2.12 2.12 2.10 2.10 +0.13 36 101 737 +101
29SEP26 34.00 P 2.26 2.49 2.26 2.47 +0.18 36 269 725 +144
29SEP26 35.00 P 2.59 2.87 2.59 2.84 +0.19 36 23 2,411 +17
29SEP26 36.00 P 3.26 3.26 3.26 3.27 +0.23 36 2 3,835 +2
29SEP26 37.00 P 3.60 3.60 3.60 3.71 +0.21 36 4 5,050 +4
29SEP26 38.00 P 4.21 4.21 4.21 4.26 +0.28 36 10 2,424 +10
29SEP26 39.00 P 4.40 4.40 4.40 4.83 +0.33 36 1 9,121 +1
29SEP26 40.00 P 0.00 0.00 0.00 5.41 +0.31 36 0 3,477 0
29SEP26 41.00 P 6.02 6.06 6.02 6.05 +0.36 36 2 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 6.78 +0.44 37 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 7.41 +0.44 37 0 2,383 0
29SEP26 44.00 P 0.00 0.00 0.00 8.10 +0.42 37 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 8.92 +0.50 37 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 9.61 +0.43 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 10.42 +0.47 37 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 11.22 +0.48 37 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 12.04 +0.49 38 0 809 0
29SEP26 50.00 P 0.00 0.00 0.00 12.88 +0.51 38 0 9,286 0
29SEP26 52.50 P 0.00 0.00 0.00 15.02 +0.52 38 0 510 0
29SEP26 55.00 P 0.00 0.00 0.00 17.29 +0.61 38 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 19.52 +0.58 37 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 21.93 +0.65 38 0 263 0
29SEP26 62.50 P 24.00 24.00 24.00 24.39 +0.53 39 100 2,383 +100
29SEP26 65.00 P 0.00 0.00 0.00 26.89 +0.60 41 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 29.39 +0.64 44 0 0 0
29SEP26 70.00 P 31.80 31.80 31.80 31.89 +0.65 46 1 4 0
29SEP26 72.50 P 0.00 0.00 0.00 34.39 +0.65 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.89 +0.65 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.39 +0.65 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.89 +0.65 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.39 +0.65 56 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.89 +0.65 58 0 0 0
30DEC26 25.00 P 0.79 0.79 0.79 0.84 +0.13 41 6 359 +6
30DEC26 26.00 P 0.00 0.00 0.00 1.01 +0.15 40 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 1.20 +0.16 40 0 73 0
30DEC26 28.00 P 1.30 1.30 1.30 1.41 +0.20 40 4 335 0
30DEC26 29.00 P 1.50 1.50 1.50 1.66 +0.24 39 3 213 +1
30DEC26 30.00 P 1.67 1.77 1.67 1.90 +0.23 39 46 1,852 +24
30DEC26 31.00 P 1.99 1.99 1.99 2.20 +0.26 39 1 144 +1
30DEC26 32.00 P 2.35 2.35 2.35 2.50 +0.24 38 1 349 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.83 +0.25 38 0 151 0
30DEC26 34.00 P 2.86 3.08 2.86 3.20 +0.25 38 125 274 +124
30DEC26 35.00 P 3.30 3.48 3.30 3.58 +0.25 37 109 2,329 +107
30DEC26 36.00 P 3.73 3.73 3.73 4.00 +0.27 37 1 135 +1
30DEC26 37.00 P 0.00 0.00 0.00 4.44 +0.25 36 10 470 +10
30DEC26 38.00 P 4.72 4.91 4.71 4.90 +0.21 36 21 509 +16
30DEC26 39.00 P 0.00 0.00 0.00 5.49 +0.34 36 0 1,633 0
30DEC26 40.00 P 0.00 0.00 0.00 6.08 +0.34 36 0 1,383 0
30DEC26 41.00 P 0.00 0.00 0.00 6.63 +0.30 36 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 7.29 +0.28 36 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 8.01 +0.34 37 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 8.71 +0.40 37 0 77 0
30DEC26 45.00 P 0.00 0.00 0.00 9.48 +0.45 37 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 10.22 +0.46 37 0 206 0
30DEC26 47.00 P 0.00 0.00 0.00 11.03 +0.52 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 11.75 +0.46 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 12.57 +0.49 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.36 +0.48 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 15.46 +0.53 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.64 +0.52 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 19.84 +0.58 38 0 0 0
30DEC26 60.00 P 21.96 22.00 21.96 22.09 +0.77 37 151 228 +151
30DEC26 62.50 P 0.00 0.00 0.00 24.49 +0.63 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.89 +0.53 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.39 +0.60 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.89 +0.64 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.39 +0.65 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.89 +0.65 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.39 +0.65 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.89 +0.65 49 0 0 0
TOTAL PUT 23,972 633,888 +8,423
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$ 21.20
29JAN26 10.00 C 0.00 0.00 0.00 11.26 +0.41 151 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 10.91 +0.50 189 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 10.24 +0.45 120 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 9.75 +0.47 119 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 9.28 +0.28 124 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.83 +0.48 131 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.24 +0.44 90 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.85 +0.45 118 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.21 +0.39 0 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 6.85 +0.56 102 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.23 +0.34 54 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 5.80 +0.34 78 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 5.24 +0.41 52 16 16 0
29JAN26 16.50 C 0.00 0.00 0.00 4.86 +0.53 74 0 15 0
29JAN26 17.00 C 4.90 4.90 4.90 4.27 +0.48 52 1 2 -1
29JAN26 17.50 C 0.00 0.00 0.00 3.74 +0.43 36 0 5 0
29JAN26 18.00 C 3.75 3.75 3.75 3.35 +0.46 52 2 20 0
29JAN26 18.50 C 0.00 0.00 0.00 2.98 +0.46 57 0 10 0
29JAN26 19.00 C 2.45 2.45 2.45 2.51 +0.25 52 1 10 -1
29JAN26 19.50 C 0.00 0.00 0.00 2.09 +0.29 49 0 16 0
29JAN26 20.00 C 1.63 2.20 1.63 1.79 +0.29 52 3 10 0
29JAN26 21.00 C 1.17 1.43 1.17 1.24 +0.21 54 6 13 0
29JAN26 22.00 C 0.85 1.12 0.77 0.80 +0.13 53 7 26 +1
29JAN26 23.00 C 0.57 0.57 0.57 0.48 +0.08 53 2 32 0
29JAN26 24.00 C 0.40 0.40 0.33 0.28 +0.05 53 2 69 +1
29JAN26 25.00 C 0.33 0.42 0.27 0.15 +0.02 52 4 16 0
29JAN26 26.00 C 0.21 0.25 0.21 0.08 +0.01 53 3 4 0
29JAN26 27.00 C 0.12 0.19 0.12 0.04 0.00 53 3 6 +3
29JAN26 28.00 C 0.09 0.09 0.09 0.02 0.00 53 2 4 +2
29JAN26 29.00 C 0.08 0.10 0.08 0.01 0.00 53 5 5 +3
29JAN26 30.00 C 0.04 0.06 0.04 0.01 - 58 8 8 -
26FEB26 11.00 C 0.00 0.00 0.00 10.24 +0.29 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 9.90 +0.59 106 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.29 +0.27 78 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.84 +0.49 84 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.45 +0.64 93 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.85 +0.45 74 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.47 +0.65 83 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.98 +0.66 78 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.30 +0.26 50 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.82 +0.36 49 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.32 +0.44 45 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 4.86 +0.43 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.45 +0.47 49 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 3.93 +0.20 42 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 3.57 +0.36 46 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 3.18 +0.32 46 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 2.96 +0.43 52 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.55 +0.32 49 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 2.28 +0.32 51 0 12 0
26FEB26 21.00 C 1.70 2.07 1.70 1.77 +0.25 52 4 9 0
26FEB26 22.00 C 1.66 1.66 1.66 1.34 +0.19 52 1 2 +1
26FEB26 23.00 C 0.00 0.00 0.00 0.98 +0.14 52 0 1 0
26FEB26 24.00 C 1.00 1.00 1.00 0.70 +0.11 51 1 3 0
26FEB26 25.00 C 0.63 0.63 0.63 0.49 +0.08 51 1 1 +1
26FEB26 26.00 C 0.00 0.00 0.00 0.34 +0.06 51 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 0.23 +0.04 51 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 0.16 +0.03 51 1 1 +1
26FEB26 29.00 C 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
26FEB26 30.00 C 0.29 0.29 0.29 0.07 - 51 2 2 -
30MAR26 3.90 C 0.00 0.00 0.00 17.44 +0.55 199 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 17.23 +0.46 125 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 17.18 +0.48 170 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.03 +0.45 116 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.01 +0.52 177 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.00 +0.61 201 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 16.83 +0.54 178 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 16.82 +0.63 199 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 16.58 +0.49 154 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 16.55 +0.56 176 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 16.41 +0.52 161 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 16.23 +0.44 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.02 +0.34 136 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 15.81 +0.55 148 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 15.47 +0.42 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 15.33 +0.53 144 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.02 +0.47 117 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 14.89 +0.63 148 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.53 +0.52 113 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 14.20 +0.40 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.00 +0.24 78 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 13.79 +0.47 105 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 13.65 +0.56 128 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 13.25 +0.41 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.00 +0.43 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 12.86 +0.59 109 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.59 +0.51 102 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.25 +0.43 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.01 +0.37 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 11.76 +0.50 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 11.51 +0.44 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 11.27 +0.42 59 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 10.91 +0.47 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.45 +0.50 91 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 9.90 +0.56 79 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 9.29 +0.27 51 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.89 +0.52 68 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.45 +0.53 70 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 7.85 +0.45 53 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 7.47 +0.53 62 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.98 +0.44 58 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.30 +0.26 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.87 +0.24 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.45 +0.35 43 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.02 +0.36 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.73 +0.33 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.34 +0.33 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.92 +0.19 48 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.60 +0.32 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.27 +0.12 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.08 +0.39 53 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 2.78 +0.33 52 5 5 0
30MAR26 21.00 C 2.32 2.38 2.30 2.29 +0.27 53 5 36 +2
30MAR26 22.00 C 1.92 1.92 1.92 1.90 +0.24 54 2 13 +2
30MAR26 23.00 C 1.65 1.65 1.57 1.52 +0.20 54 5 17 +5
30MAR26 24.00 C 0.00 0.00 0.00 1.21 +0.17 54 5 10 0
30MAR26 25.00 C 0.00 0.00 0.00 0.95 +0.14 53 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 0.74 +0.12 53 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 0.58 +0.10 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.45 +0.08 53 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.34 +0.06 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.26 - 53 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 7.07 +0.49 54 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.59 +0.47 51 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.05 +0.15 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.78 +0.29 52 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.28 +0.25 48 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.96 +0.35 50 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.60 +0.32 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.22 +0.22 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.91 +0.24 50 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.71 +0.28 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.38 +0.35 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.15 +0.35 53 0 10 0
29APR26 21.00 C 0.00 0.00 0.00 2.67 +0.27 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.29 +0.25 54 0 0 0
29APR26 23.00 C 1.92 1.93 1.92 1.92 +0.23 54 60 60 +50
29APR26 24.00 C 0.00 0.00 0.00 1.59 +0.20 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.31 +0.18 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.08 +0.16 54 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.88 +0.13 53 0 1 0
29APR26 28.00 C 0.00 0.00 0.00 0.72 +0.12 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.59 +0.10 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.46 - 53 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 16.82 +0.56 141 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 16.61 +0.44 113 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 16.55 +0.49 123 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 16.41 +0.45 109 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 16.32 +0.52 111 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.14 +0.46 122 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 15.88 +0.55 116 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 15.61 +0.49 107 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 15.38 +0.50 107 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.12 +0.53 101 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 14.89 +0.50 101 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 14.58 +0.44 85 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 14.43 +0.56 100 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.18 +0.42 97 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 13.84 +0.46 77 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 13.65 +0.52 86 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 13.40 +0.49 83 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.13 +0.46 77 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 12.88 +0.46 74 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 12.64 +0.46 73 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 12.45 +0.55 78 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 12.14 +0.45 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.99 +0.57 77 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.63 +0.43 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.43 +0.53 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.97 +0.49 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.56 +0.54 69 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.04 +0.53 63 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 9.50 +0.44 56 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.00 +0.41 52 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 8.61 +0.45 55 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 8.21 +0.50 57 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 7.75 +0.50 55 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 7.33 +0.50 54 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 6.88 +0.45 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.49 +0.42 52 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.12 +0.39 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.73 +0.45 51 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.42 +0.35 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.12 +0.38 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.84 +0.52 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.59 +0.50 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.24 +0.31 53 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.03 +0.44 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.75 +0.41 54 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.33 +0.32 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.89 +0.29 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.52 +0.27 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.18 +0.24 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.89 +0.23 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.62 +0.20 54 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.41 +0.19 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.20 +0.16 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.04 +0.15 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.89 - 54 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 12.99 +0.57 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 12.71 +0.53 70 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 12.45 +0.55 67 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 12.22 +0.53 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.01 +0.51 67 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 11.73 +0.47 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 11.46 +0.49 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.03 +0.52 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.57 +0.55 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.12 +0.61 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.63 +0.49 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.18 +0.39 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.70 +0.37 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.35 +0.39 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.92 +0.35 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.52 +0.39 51 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.16 +0.33 51 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 6.82 +0.37 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.51 +0.38 52 16 24 +16
29SEP26 16.50 C 0.00 0.00 0.00 6.23 +0.39 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.94 +0.44 53 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.60 +0.34 52 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.33 +0.36 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.09 +0.39 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.83 +0.28 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.64 +0.32 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.37 +0.31 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.97 +0.32 54 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.59 +0.28 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.27 +0.29 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.96 +0.30 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.64 +0.26 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.38 +0.26 54 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.13 +0.24 54 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.91 +0.22 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.72 +0.22 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.53 - 54 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 10.22 +0.45 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 9.73 +0.37 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.33 +0.38 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.95 +0.37 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.63 +0.43 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.23 +0.38 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 7.90 +0.38 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.62 +0.42 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.28 +0.40 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.00 +0.46 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.69 +0.39 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.37 +0.37 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.13 +0.38 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.92 +0.43 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.63 +0.32 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.37 +0.29 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.18 +0.31 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.95 +0.28 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.59 +0.29 54 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.24 +0.29 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.92 +0.33 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.60 +0.32 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.29 +0.31 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.00 +0.27 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.76 +0.27 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.52 +0.27 54 0 0 0
30DEC26 29.00 C 2.32 2.32 2.32 2.30 +0.23 54 1 2 0
30DEC26 30.00 C 0.00 0.00 0.00 2.12 - 54 0 0 -
TOTAL CALL 174 972 +86
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 66 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 6 0
29JAN26 17.00 P 0.03 0.03 0.03 0.04 -0.03 52 1 78 0
29JAN26 17.50 P 0.04 0.04 0.04 0.07 -0.05 52 2 18 -2
29JAN26 18.00 P 0.05 0.05 0.05 0.12 -0.07 52 5 93 +5
29JAN26 18.50 P 0.00 0.00 0.00 0.18 -0.09 51 0 36 0
29JAN26 19.00 P 0.16 0.20 0.14 0.27 -0.12 51 6 30 +3
29JAN26 19.50 P 0.26 0.41 0.25 0.39 -0.15 51 5 5 0
29JAN26 20.00 P 0.45 0.64 0.45 0.54 -0.19 51 3 10 +2
29JAN26 21.00 P 1.05 1.05 1.05 0.95 -0.28 51 1 1 0
29JAN26 22.00 P 1.25 1.80 1.20 1.59 -0.32 55 4 2 +2
29JAN26 23.00 P 0.00 0.00 0.00 2.30 -0.27 56 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.02 -0.51 51 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 3.84 -0.61 43 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.95 -0.43 64 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.99 -0.37 77 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.80 -0.44 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.80 -0.44 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.80 - 0 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.10 -0.03 51 0 46 0
26FEB26 16.50 P 0.00 0.00 0.00 0.14 -0.04 50 0 6 0
26FEB26 17.00 P 0.00 0.00 0.00 0.20 -0.06 50 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.27 -0.08 50 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 0.37 -0.09 50 0 1 0
26FEB26 18.50 P 0.00 0.00 0.00 0.49 -0.10 50 0 2 0
26FEB26 19.00 P 0.55 0.55 0.55 0.66 -0.09 51 1 1 +1
26FEB26 19.50 P 0.60 0.80 0.60 0.78 -0.16 50 2 7 0
26FEB26 20.00 P 0.00 0.00 0.00 0.97 -0.17 50 0 3 0
26FEB26 21.00 P 0.00 0.00 0.00 1.43 -0.25 50 0 0 0
26FEB26 22.00 P 2.16 2.16 2.16 2.07 -0.26 53 1 1 +1
26FEB26 23.00 P 0.00 0.00 0.00 2.75 -0.29 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.42 -0.40 51 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.33 -0.37 56 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.21 -0.39 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.08 -0.46 58 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.04 -0.34 62 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.08 -0.38 70 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.82 - 52 0 0 -
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 53 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 -0.01 53 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 25 0
30MAR26 14.50 P 0.07 0.07 0.07 0.11 -0.02 52 3 3 -3
30MAR26 15.00 P 0.00 0.00 0.00 0.16 -0.02 52 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.21 -0.03 52 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.28 -0.04 52 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.36 -0.05 52 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.46 -0.06 52 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 0.57 -0.08 52 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.71 -0.08 52 0 0 0
30MAR26 18.50 P 0.78 0.78 0.78 0.86 -0.10 52 1 1 +1
30MAR26 19.00 P 0.00 0.00 0.00 1.02 -0.12 51 0 3 0
30MAR26 19.50 P 0.00 0.00 0.00 1.22 -0.12 52 0 6 0
30MAR26 20.00 P 1.30 1.30 1.30 1.42 -0.15 51 30 56 0
30MAR26 21.00 P 0.00 0.00 0.00 1.94 -0.19 52 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 2.55 -0.22 53 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 3.24 -0.19 55 0 0 0
30MAR26 24.00 P 3.78 3.78 3.74 3.96 -0.23 56 21 21 +21
30MAR26 25.00 P 0.00 0.00 0.00 4.73 -0.31 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.55 -0.34 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.42 -0.36 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.13 -0.45 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.25 -0.21 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.19 - 65 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.22 -0.02 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.36 -0.03 52 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.45 -0.05 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.56 -0.04 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.68 -0.06 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.81 -0.07 52 0 0 0
29APR26 18.00 P 0.84 0.84 0.84 0.96 -0.09 52 1 1 +1
29APR26 18.50 P 0.00 0.00 0.00 1.13 -0.09 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.32 -0.11 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.52 -0.11 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.73 -0.14 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.29 -0.15 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.90 -0.14 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.58 -0.21 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.28 -0.20 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.04 -0.17 56 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.84 -0.29 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.66 -0.27 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.54 -0.25 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.42 -0.20 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.35 - 62 0 0 -
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 55 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 0.00 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 -0.02 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.40 -0.02 53 0 1 0
29JUN26 14.50 P 0.35 0.35 0.34 0.49 -0.03 53 2 17 +2
29JUN26 15.00 P 0.00 0.00 0.00 0.60 -0.03 53 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.71 -0.04 53 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.84 -0.05 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.98 -0.05 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.14 -0.07 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.32 -0.06 52 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.49 -0.09 52 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 1.70 -0.09 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.91 -0.09 52 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 2.13 -0.12 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.38 -0.11 52 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 2.89 -0.16 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.53 -0.16 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.20 -0.18 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.92 -0.16 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.67 -0.17 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.37 -0.30 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.14 -0.34 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.00 -0.32 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.82 -0.36 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.71 - 56 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 53 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 0.00 53 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 -0.01 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 -0.01 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.43 -0.01 53 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 -0.01 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.62 -0.02 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.74 -0.01 53 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.85 -0.03 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.00 -0.03 53 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.14 -0.03 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.30 -0.04 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.48 -0.04 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.66 -0.04 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.85 -0.07 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.07 -0.06 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.29 -0.06 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.51 -0.08 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.76 -0.09 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.02 -0.11 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.57 -0.16 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.22 -0.15 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.89 -0.17 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.60 -0.18 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.34 -0.20 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.07 -0.25 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.86 -0.26 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.66 -0.28 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.48 -0.30 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.37 - 58 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.45 -0.01 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 -0.01 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 -0.01 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 -0.01 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.88 -0.01 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 -0.02 52 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 -0.02 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 -0.02 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 -0.04 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.67 -0.03 52 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.85 -0.03 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.05 -0.05 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.27 -0.05 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.49 -0.05 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.71 -0.06 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.95 -0.08 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.21 -0.08 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.47 -0.09 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.04 -0.13 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.68 -0.14 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.35 -0.20 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.06 -0.16 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.79 -0.21 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.53 -0.24 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.33 -0.23 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.11 -0.25 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.95 -0.24 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.76 - 56 0 0 -
TOTAL PUT 89 1,764 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.93
29JAN26 3.00 C 0.00 0.00 0.00 0.94 -0.01 56 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.84 -0.01 50 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.53 -0.03 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.34 -0.03 21 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29JAN26 3.90 C 0.10 0.10 0.10 0.11 -0.02 23 10 100 +10
29JAN26 4.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 125 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 22 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.08 0.00 24 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 -0.01 23 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 -0.01 23 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.12 -0.02 24 0 4 0
30MAR26 4.20 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 -0.02 23 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 0.00 25 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 0.00 26 0 47 0
30MAR26 4.60 C 0.03 0.03 0.03 0.03 0.00 26 150 350 +150
30MAR26 4.70 C 0.00 0.00 0.00 0.02 0.00 26 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.75 C 0.01 0.01 0.01 0.01 0.00 41 100 100 +100
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.96 -0.03 24 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.87 -0.02 27 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.78 -0.03 28 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.69 -0.03 27 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.24 -0.03 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.16 -0.01 24 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29APR26 4.40 C 0.07 0.07 0.07 0.08 -0.01 25 20 20 +20
29APR26 4.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 0.00 26 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 0.02 -0.01 24 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.98 -0.04 23 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.89 -0.03 24 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.80 -0.05 24 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.71 -0.05 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.55 -0.05 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.48 -0.05 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 -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 0.13 -0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 0.00 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 26 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 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 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 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.99 -0.06 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.90 -0.06 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.83 -0.04 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.74 -0.05 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.66 -0.05 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.59 -0.04 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 -0.01 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 0.00 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.01 25 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 0.16 -0.01 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 0.00 26 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 27 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 0.00 26 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 1.01 -0.05 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.92 -0.05 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.84 -0.05 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.78 -0.03 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
TOTAL CALL 280 3,181 +280
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.01 0.01 0.01 0.01 0.00 26 40 40 +40
29JAN26 3.70 P 0.00 0.00 0.00 0.02 0.00 25 0 114 0
29JAN26 3.80 P 0.04 0.04 0.04 0.04 0.00 24 1 58 +1
29JAN26 3.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 227 0
29JAN26 4.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.20 +0.02 24 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.29 +0.02 27 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.38 +0.02 28 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.48 +0.02 34 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.59 +0.03 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.69 +0.03 50 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.79 +0.03 54 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.88 +0.02 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.98 +0.02 56 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.08 +0.02 60 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.33 +0.01 70 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.58 +0.02 78 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.83 +0.02 87 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 34 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 70 0
26FEB26 3.70 P 0.00 0.00 0.00 0.06 +0.01 27 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.09 +0.02 26 0 30 0
26FEB26 3.90 P 0.13 0.13 0.13 0.13 +0.02 26 10 10 +10
26FEB26 4.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.23 +0.01 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.31 +0.01 24 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.40 +0.02 26 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.50 +0.03 30 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.59 +0.02 31 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.69 +0.02 35 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.79 +0.03 38 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.89 +0.03 41 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.99 +0.03 44 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.09 +0.03 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.34 +0.02 54 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.59 +0.03 61 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.84 +0.03 67 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 0.00 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 0.09 +0.01 26 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.17 +0.02 26 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.27 +0.02 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 +0.02 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.43 +0.02 27 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.60 +0.02 28 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.70 +0.03 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.00 +0.04 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.09 +0.03 38 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.34 +0.02 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.59 +0.03 49 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.84 +0.03 54 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.09 +0.04 59 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.34 +0.03 63 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.59 +0.04 67 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.84 +0.04 71 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.09 +0.03 75 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.34 +0.03 78 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.59 +0.04 82 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.84 +0.03 85 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 3 0
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 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.19 +0.01 25 0 100 0
29APR26 4.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.00 +0.03 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 +0.01 27 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 0.10 +0.01 27 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.36 +0.01 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.74 +0.03 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.83 +0.02 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.92 +0.03 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.01 +0.02 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.11 +0.02 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.36 +0.04 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.62 +0.06 43 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.84 +0.02 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.09 +0.03 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.34 +0.03 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.61 +0.05 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.84 +0.04 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.09 +0.03 56 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.35 +0.04 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.60 +0.04 64 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.84 +0.03 64 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.40 +0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 +0.01 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.67 +0.02 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.75 +0.03 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.91 +0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.08 +0.04 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.17 +0.03 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.40 +0.04 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.64 +0.05 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.88 +0.04 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.12 +0.04 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 26 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 0.21 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.94 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.02 +0.01 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.19 +0.01 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.42 +0.02 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.65 +0.02 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.89 +0.02 34 0 0 0
TOTAL PUT 51 1,836 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 29.96
29JAN26 18.50 C 0.00 0.00 0.00 11.52 -0.03 90 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.00 -0.06 72 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.51 -0.02 75 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.00 -0.03 62 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.00 -0.03 52 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.02 0.00 58 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.02 -0.02 50 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.01 -0.03 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.04 0.00 40 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.02 -0.02 28 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.04 -0.02 25 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.05 -0.03 18 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.13 -0.03 15 0 46 0
29JAN26 30.00 C 0.44 0.44 0.42 0.42 -0.02 14 3 417 +3
29JAN26 31.00 C 0.00 0.00 0.00 0.10 -0.02 14 0 446 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 0.00 15 0 327 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 18 0 405 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 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 48 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.55 -0.03 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.04 -0.05 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.06 +0.03 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.08 -0.03 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.07 -0.02 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.07 +0.03 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.06 -0.05 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.10 +0.05 22 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.12 -0.03 18 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.17 -0.03 16 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 1.32 -0.04 14 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.65 -0.05 13 0 89 0
26FEB26 31.00 C 0.00 0.00 0.00 0.27 -0.05 13 0 315 0
26FEB26 32.00 C 0.00 0.00 0.00 0.09 -0.02 13 0 285 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 15 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 18 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.61 -0.01 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.28 +0.21 70 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.59 0.00 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.09 -0.02 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.65 +0.04 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.15 +0.05 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.15 +0.04 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.15 +0.01 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.18 +0.03 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.19 +0.01 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.28 +0.12 29 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.22 0.00 21 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.29 +0.02 19 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.36 -0.04 16 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 1.60 -0.03 16 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.98 -0.03 15 0 1,397 0
30MAR26 31.00 C 0.57 0.57 0.57 0.55 -0.04 15 39 246 +39
30MAR26 32.00 C 0.00 0.00 0.00 0.28 -0.02 15 0 62 0
30MAR26 33.00 C 0.00 0.00 0.00 0.13 -0.01 15 0 71 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 0.00 16 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 162 0
30MAR26 36.00 C 0.00 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 9.22 +0.02 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.22 0.00 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.21 -0.03 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.26 +0.06 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.30 +0.06 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.34 +0.04 20 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.40 +0.07 18 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.53 -0.01 17 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.78 -0.03 16 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 1.18 -0.04 16 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 0.73 -0.03 15 0 0 0
29APR26 32.00 C 0.46 0.46 0.46 0.42 -0.03 15 13 28 +13
29APR26 33.00 C 0.00 0.00 0.00 0.23 -0.02 15 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.12 -0.01 15 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 -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 0.01 -0.01 15 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.66 -0.08 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.16 -0.09 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.67 -0.09 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.18 -0.09 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.22 -0.08 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.22 -0.09 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.27 -0.05 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.30 +0.01 23 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.35 +0.03 21 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.34 -0.03 17 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.46 0.00 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.67 -0.03 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 1.88 -0.05 15 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.35 -0.04 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 0.89 -0.03 16 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 0.56 -0.02 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.34 -0.01 16 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 -0.01 16 0 24 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 0.00 16 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 0.03 -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 18 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.66 -0.09 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.16 -0.09 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.67 -0.09 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.18 -0.09 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.22 -0.08 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.25 -0.06 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.29 -0.03 24 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.33 -0.03 22 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.39 +0.07 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.44 -0.07 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.58 +0.05 17 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.79 -0.06 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.15 -0.05 16 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 1.59 -0.02 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.16 -0.03 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.84 -0.03 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.60 -0.02 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 -0.01 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 -0.01 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 0.00 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.01 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 9.29 -0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.25 -0.07 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.36 0.00 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.33 -0.13 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.39 -0.02 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.51 -0.05 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.64 -0.04 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.94 -0.02 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.34 -0.01 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.81 0.00 15 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.40 0.00 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.07 0.00 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.79 -0.02 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.61 +0.01 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.45 +0.01 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.32 +0.01 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 +0.01 16 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 +0.01 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 0.00 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
TOTAL CALL 55 6,481 +55
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 68 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 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 27 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 0.00 14 0 518 0
29JAN26 29.00 P 0.08 0.08 0.08 0.09 +0.01 14 2 865 +2
29JAN26 30.00 P 0.38 0.40 0.37 0.40 0.00 13 22 1,293 -2
29JAN26 31.00 P 0.00 0.00 0.00 1.09 +0.01 13 0 211 0
29JAN26 32.00 P 0.00 0.00 0.00 2.06 +0.03 18 0 14 -4
29JAN26 33.00 P 0.00 0.00 0.00 3.04 0.00 0 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 4.16 +0.13 40 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.06 +0.04 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.11 +0.07 48 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.05 +0.01 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.05 +0.03 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.04 0.00 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.06 +0.02 60 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.17 +0.14 81 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 -0.01 14 0 115 0
26FEB26 28.00 P 0.07 0.07 0.07 0.06 0.00 14 2 456 +2
26FEB26 29.00 P 0.23 0.23 0.21 0.22 +0.01 14 16 428 +5
26FEB26 30.00 P 0.55 0.55 0.55 0.56 -0.02 13 5 254 +5
26FEB26 31.00 P 0.00 0.00 0.00 1.19 -0.02 13 0 1,334 0
26FEB26 32.00 P 0.00 0.00 0.00 2.07 0.00 14 0 215 0
26FEB26 33.00 P 0.00 0.00 0.00 3.05 +0.01 17 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.16 +0.11 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.06 +0.03 26 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.11 +0.07 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.05 +0.01 32 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.06 -0.16 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.06 -0.03 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.06 +0.02 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.17 +0.14 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 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 15 0 207 0
30MAR26 27.00 P 0.10 0.10 0.10 0.07 0.00 16 2 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.18 0.00 15 0 161 0
30MAR26 29.00 P 0.00 0.00 0.00 0.43 +0.01 15 0 335 0
30MAR26 30.00 P 0.77 0.77 0.77 0.80 +0.01 15 30 415 +30
30MAR26 31.00 P 1.34 1.34 1.34 1.39 +0.02 15 2 58 +2
30MAR26 32.00 P 0.00 0.00 0.00 2.16 -0.03 15 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.05 -0.03 15 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.16 +0.11 23 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.06 +0.03 22 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.11 +0.07 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.05 +0.01 27 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.06 -0.16 31 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.06 -0.03 33 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.06 -0.04 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.17 +0.12 46 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 0.05 0.05 0.05 0.01 0.00 21 15 15 +15
29APR26 24.00 P 0.06 0.06 0.06 0.01 0.00 18 15 15 +15
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 0.04 -0.01 15 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.12 0.00 15 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.27 0.00 15 0 20 0
29APR26 29.00 P 0.00 0.00 0.00 0.53 -0.01 15 0 120 0
29APR26 30.00 P 0.00 0.00 0.00 0.91 0.00 15 0 130 0
29APR26 31.00 P 0.00 0.00 0.00 1.51 -0.01 15 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.22 -0.05 15 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.18 +0.05 18 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.16 +0.11 21 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.06 +0.03 20 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.11 +0.07 25 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.07 +0.03 26 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.06 -0.16 28 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.06 -0.03 30 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 0.20 +0.01 16 0 193 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 +0.01 16 0 88 0
29JUN26 28.00 P 0.00 0.00 0.00 0.68 +0.02 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 1.03 +0.01 15 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.54 +0.03 15 0 14 0
29JUN26 31.00 P 0.00 0.00 0.00 2.17 -0.01 15 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 2.96 +0.02 15 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.69 -0.06 13 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.69 +0.07 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.65 +0.09 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.56 +0.01 15 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.59 +0.05 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.53 +0.04 18 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.50 +0.02 16 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.48 0.00 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.47 +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 0.00 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 0.00 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 0.00 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.41 +0.01 17 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.66 +0.02 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 +0.02 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.42 +0.01 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.93 -0.01 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 2.61 +0.04 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.32 +0.04 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.13 +0.05 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.97 +0.04 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.83 +0.03 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.78 +0.02 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.69 -0.03 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.61 -0.07 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.64 +0.03 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.60 -0.02 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.52 0.00 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.02 16 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.30 +0.03 16 0 25 0
30DEC26 26.00 P 0.59 0.59 0.59 0.48 +0.03 16 8 14 +8
30DEC26 27.00 P 0.00 0.00 0.00 0.75 +0.04 16 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.09 +0.05 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.53 +0.06 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.06 +0.06 16 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 2.61 +0.04 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.39 +0.07 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.17 +0.07 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.02 +0.07 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.92 +0.09 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.86 +0.07 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.75 -0.01 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.70 +0.02 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.65 +0.04 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.60 -0.02 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.52 0.00 19 0 0 0
TOTAL PUT 119 10,948 +78
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$ 5.08
29JAN26 3.80 C 0.00 0.00 0.00 1.29 -0.09 55 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.19 -0.09 50 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.09 -0.09 45 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.99 -0.09 41 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.89 -0.08 36 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.79 -0.10 32 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.69 -0.08 28 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.59 -0.09 24 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.51 -0.06 33 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.40 -0.08 23 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.31 -0.08 22 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.24 -0.08 25 0 7 0
29JAN26 5.00 C 0.18 0.18 0.17 0.18 -0.07 26 65 61 -45
29JAN26 5.25 C 0.00 0.00 0.00 0.07 -0.04 26 0 201 0
29JAN26 5.50 C 0.03 0.03 0.03 0.03 -0.02 30 6 187 +6
29JAN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 259 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JAN26 6.50 C 0.01 0.01 0.01 0.01 0.00 54 10 22 -10
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.30 -0.09 38 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.20 -0.12 35 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.10 -0.08 32 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.79 -0.10 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.69 -0.09 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.61 -0.08 22 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.52 -0.08 22 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.45 -0.07 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.37 -0.07 25 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.31 -0.07 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.25 -0.06 26 0 80 0
26FEB26 5.25 C 0.17 0.17 0.17 0.14 -0.04 27 40 104 +14
26FEB26 5.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 12 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.50 -0.09 59 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.40 -0.07 55 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.30 -0.07 50 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.20 -0.09 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.10 -0.07 38 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.68 -0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.60 -0.08 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.50 -0.08 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.41 -0.07 33 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.31 -0.08 30 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.20 -0.12 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.10 -0.09 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.99 -0.10 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.90 -0.12 0 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.82 -0.09 22 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.74 -0.08 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.66 -0.10 26 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.58 -0.08 26 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.51 -0.08 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.45 -0.07 28 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.39 -0.09 28 0 0 0
30MAR26 5.00 C 0.38 0.38 0.33 0.33 -0.07 28 41 143 -10
30MAR26 5.25 C 0.22 0.22 0.22 0.22 -0.05 29 10 126 +10
30MAR26 5.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 144 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 -0.03 30 0 83 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 -0.02 30 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.03 -0.08 24 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.95 -0.07 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.87 -0.07 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.79 -0.07 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.72 -0.07 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.65 -0.07 30 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.59 -0.06 31 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.47 -0.06 31 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.42 -0.05 31 0 15 0
29APR26 5.25 C 0.28 0.28 0.28 0.31 -0.04 32 20 20 +20
29APR26 5.50 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
29APR26 6.00 C 0.15 0.15 0.11 0.11 -0.02 33 20 20 +20
29APR26 6.25 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.20 -0.09 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.01 -0.07 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.80 -0.09 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.70 -0.09 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.61 -0.09 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.42 -0.10 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.33 -0.09 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.24 -0.09 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.14 -0.10 31 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.06 -0.08 33 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.98 -0.09 33 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 -0.08 35 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.84 -0.07 35 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.77 -0.07 35 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.70 -0.07 35 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 -0.07 35 0 29 0
29JUN26 4.80 C 0.00 0.00 0.00 0.57 -0.07 34 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.52 -0.06 35 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.46 -0.06 34 0 61 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 -0.05 34 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 -0.04 34 0 49 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.04 34 0 66 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 -0.02 34 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 -0.02 33 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.38 -0.07 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.27 -0.09 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.19 -0.09 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.12 -0.08 37 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.05 -0.06 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.97 -0.07 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 -0.07 36 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 -0.07 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 -0.06 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.72 -0.07 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 -0.06 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 -0.05 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.06 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 -0.05 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.04 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.04 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.02 35 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.39 -0.10 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.32 -0.09 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.24 -0.09 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.17 -0.09 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.11 -0.08 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 -0.07 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 -0.08 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.91 -0.09 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 -0.08 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 -0.09 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.08 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.07 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.66 -0.08 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 -0.07 36 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 -0.07 35 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.06 35 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.34 -0.05 35 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.04 35 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.04 35 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.03 35 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.03 35 0 30 0
TOTAL CALL 212 9,604 +5
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 118 0
29JAN26 4.70 P 0.02 0.02 0.02 0.02 0.00 27 20 112 +20
29JAN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 317 0
29JAN26 4.90 P 0.04 0.07 0.04 0.07 +0.02 29 98 452 +86
29JAN26 5.00 P 0.08 0.12 0.08 0.10 +0.02 28 90 937 +20
29JAN26 5.25 P 0.00 0.00 0.00 0.24 +0.04 28 0 246 0
29JAN26 5.50 P 0.33 0.33 0.33 0.45 +0.07 32 75 5,185 +75
29JAN26 5.75 P 0.00 0.00 0.00 0.69 +0.08 39 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 0.95 +0.10 53 0 35 0
29JAN26 6.25 P 0.00 0.00 0.00 1.19 +0.09 58 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.44 +0.09 66 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.69 +0.09 74 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.94 +0.09 81 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.19 +0.09 88 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.44 +0.09 94 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.69 +0.09 100 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.94 +0.09 106 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.20 +0.10 119 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.45 +0.09 124 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.20 P 0.01 0.01 0.01 0.01 0.00 31 39 44 +39
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 +0.01 29 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.05 +0.02 29 0 98 0
26FEB26 4.70 P 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.09 +0.02 28 0 291 0
26FEB26 4.90 P 0.00 0.00 0.00 0.12 +0.03 27 0 530 0
26FEB26 5.00 P 0.17 0.17 0.17 0.17 +0.04 28 20 594 +20
26FEB26 5.25 P 0.32 0.32 0.32 0.30 +0.04 28 50 141 +30
26FEB26 5.50 P 0.00 0.00 0.00 0.49 +0.06 30 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.71 +0.08 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.95 +0.09 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.21 +0.10 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.44 +0.09 46 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.72 +0.09 61 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.95 +0.08 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.20 +0.08 65 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.45 +0.08 69 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.69 +0.07 70 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.94 +0.07 74 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 +0.01 31 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 +0.01 31 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.06 +0.02 31 0 688 0
30MAR26 4.50 P 0.06 0.06 0.06 0.07 +0.02 30 25 39 +25
30MAR26 4.60 P 0.00 0.00 0.00 0.10 +0.03 31 0 683 0
30MAR26 4.70 P 0.12 0.12 0.12 0.12 +0.02 30 25 812 -25
30MAR26 4.80 P 0.00 0.00 0.00 0.16 +0.03 31 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.20 +0.04 31 0 730 0
30MAR26 5.00 P 0.24 0.24 0.24 0.24 +0.03 30 5 427 +5
30MAR26 5.25 P 0.00 0.00 0.00 0.38 +0.04 31 0 162 0
30MAR26 5.50 P 0.00 0.00 0.00 0.55 +0.05 31 0 76 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 +0.06 32 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.97 +0.07 34 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.21 +0.08 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.45 +0.08 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.72 +0.09 49 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.95 +0.08 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.20 +0.08 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.45 +0.08 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.70 +0.08 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.94 +0.07 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.20 +0.10 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.45 +0.09 70 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 +0.01 33 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.15 +0.02 32 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 +0.03 33 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.23 +0.03 33 0 70 0
29APR26 4.90 P 0.28 0.28 0.28 0.27 +0.03 33 60 85 +60
29APR26 5.00 P 0.27 0.27 0.27 0.32 +0.04 33 30 30 +30
29APR26 5.25 P 0.46 0.46 0.46 0.46 +0.05 34 75 105 +75
29APR26 5.50 P 0.00 0.00 0.00 0.62 +0.06 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.81 +0.07 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.02 +0.07 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 +0.08 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.48 +0.10 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.72 +0.08 43 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.96 +0.09 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.20 +0.08 47 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.45 +0.08 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 43 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29JUN26 3.40 P 0.04 0.04 0.04 0.02 0.00 32 5 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 32 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 32 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 +0.01 34 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 0.00 33 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 0.00 33 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 +0.02 33 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 +0.02 33 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 +0.02 33 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 +0.03 33 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.03 33 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 +0.03 33 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.03 32 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.04 32 0 45 0
29JUN26 5.00 P 0.43 0.43 0.43 0.51 +0.03 32 2 153 +2
29JUN26 5.25 P 0.00 0.00 0.00 0.67 +0.05 32 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.84 +0.05 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.03 +0.05 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.23 +0.07 29 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.45 +0.08 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 +0.07 19 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.11 +0.08 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 +0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.58 +0.12 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.01 34 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.02 34 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.01 34 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.02 34 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.02 34 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.02 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.03 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.04 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.03 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.04 34 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.03 33 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.78 +0.05 34 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 +0.06 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.06 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 +0.06 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.51 +0.06 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 +0.06 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.94 +0.08 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 +0.08 26 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.40 +0.09 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.88 +0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.37 +0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.60 +0.10 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 0.00 34 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.01 35 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.01 34 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.01 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.02 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.02 34 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.03 35 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.01 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.04 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.04 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.03 34 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.03 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.06 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 +0.06 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.07 34 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.07 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.05 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 +0.05 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.20 +0.07 30 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 +0.09 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 +0.08 29 0 0 0
TOTAL PUT 619 16,813 +462
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$ 62.80
29JAN26 37.00 C 0.00 0.00 0.00 25.87 +1.00 74 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 24.87 +1.00 68 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 23.87 +1.00 60 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 22.87 +1.00 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 21.87 +0.99 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 20.87 +0.99 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 19.88 +1.00 54 0 0 0
29JAN26 44.00 C 18.00 18.00 18.00 18.88 +1.05 48 20 57 -20
29JAN26 45.00 C 0.00 0.00 0.00 17.84 +1.00 0 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 17.09 +1.23 77 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 15.89 +0.86 44 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 14.90 +0.99 45 0 48 0
29JAN26 49.00 C 13.14 13.14 13.05 13.91 +0.88 44 20 108 -10
29JAN26 50.00 C 11.81 11.81 11.81 12.90 +0.95 38 1 62 -1
29JAN26 52.50 C 9.88 9.88 9.30 10.53 +0.78 45 9 75 -4
29JAN26 55.00 C 0.00 0.00 0.00 8.26 +0.96 45 0 159 0
29JAN26 57.50 C 5.77 5.77 5.77 6.00 +0.50 40 3 98 +2
29JAN26 60.00 C 4.10 4.10 3.67 4.28 +0.61 42 17 163 -14
29JAN26 62.50 C 2.46 2.92 2.31 2.92 +0.40 44 20 53 -1
29JAN26 65.00 C 2.04 2.04 1.72 1.95 +0.39 45 47 81 -20
29JAN26 67.50 C 1.16 1.16 1.04 1.19 +0.28 45 2 104 +1
29JAN26 70.00 C 0.80 0.80 0.80 0.68 +0.18 45 2 98 +2
29JAN26 72.50 C 0.00 0.00 0.00 0.37 +0.11 45 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.19 +0.06 45 0 2 0
29JAN26 77.50 C 0.00 0.00 0.00 0.10 +0.04 46 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
26FEB26 37.00 C 0.00 0.00 0.00 26.04 +1.09 70 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 24.95 +0.99 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 24.06 +1.10 65 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.96 +0.99 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 22.09 +1.11 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.98 +1.00 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.13 +1.13 57 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.15 +1.14 55 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.13 +0.95 51 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 17.09 +1.02 45 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.09 +0.64 42 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 15.13 +0.90 42 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 14.19 +1.09 42 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 12.93 +0.56 0 0 21 0
26FEB26 52.50 C 0.00 0.00 0.00 10.71 +0.90 32 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 8.76 +0.60 38 0 61 0
26FEB26 57.50 C 0.00 0.00 0.00 6.92 +0.47 39 0 7 0
26FEB26 60.00 C 5.24 5.24 5.24 5.37 +0.45 40 10 73 +9
26FEB26 62.50 C 3.72 3.93 3.72 4.12 +0.45 41 37 57 +28
26FEB26 65.00 C 2.75 2.75 2.75 3.09 +0.45 42 5 27 -3
26FEB26 67.50 C 2.15 2.20 2.15 2.28 +0.43 42 11 19 +11
26FEB26 70.00 C 1.80 1.80 1.80 1.60 +0.33 42 7 12 +7
26FEB26 72.50 C 0.00 0.00 0.00 1.10 +0.25 42 0 11 0
26FEB26 75.00 C 0.00 0.00 0.00 0.74 +0.19 42 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.49 +0.14 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.32 +0.10 42 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.20 +0.06 42 0 0 0
26FEB26 85.00 C 0.31 0.31 0.31 0.13 - 42 1 1 -
30MAR26 18.00 C 0.00 0.00 0.00 44.92 +1.00 81 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 44.42 +1.00 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.92 +0.99 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 43.43 +0.98 76 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.93 +1.00 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.94 +0.97 72 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.94 +0.96 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.95 +0.96 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.96 +0.96 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.96 +0.94 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.91 +0.94 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.92 +0.94 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.98 +0.99 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 33.99 +1.00 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.95 +0.95 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 32.00 +0.92 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.01 +1.00 35 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.14 +1.11 68 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.03 +1.12 46 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 27.81 +0.07 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 27.16 +1.11 60 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 26.06 +1.00 44 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 25.08 +1.01 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.11 +0.93 46 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 23.10 +0.99 42 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 22.16 +1.03 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.15 +0.99 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.18 +0.71 41 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 19.20 +0.55 40 0 233 0
30MAR26 45.00 C 17.80 17.80 17.80 18.13 +0.53 31 1 2 -1
30MAR26 46.00 C 0.00 0.00 0.00 17.51 +0.89 46 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 16.38 +0.93 40 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 15.13 +0.77 23 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 14.42 +1.01 36 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 13.36 +0.22 32 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 11.51 +0.37 38 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 9.50 +0.76 38 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 7.84 +0.39 39 0 41 0
30MAR26 60.00 C 6.20 6.20 5.80 6.44 +0.42 40 5 27 -3
30MAR26 62.50 C 0.00 0.00 0.00 5.22 +0.50 41 0 93 0
30MAR26 65.00 C 0.00 0.00 0.00 4.21 +0.41 41 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 3.35 +0.41 42 0 18 0
30MAR26 70.00 C 0.00 0.00 0.00 2.58 +0.34 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.97 +0.28 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 1.48 +0.22 42 0 10 0
30MAR26 77.50 C 0.00 0.00 0.00 1.10 +0.17 42 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.81 +0.13 41 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.60 +0.11 42 0 4 0
30MAR26 85.00 C 0.71 0.77 0.71 0.43 - 41 2 2 -
29APR26 43.00 C 0.00 0.00 0.00 20.39 +0.92 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.46 +0.81 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.55 +0.93 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.64 +0.91 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.76 +0.99 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.89 +1.02 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.04 +0.94 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.21 +1.00 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.09 +0.95 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.32 +0.89 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.73 +0.55 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.23 +0.42 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 6.04 +0.55 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 5.03 +0.48 41 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 4.16 +0.40 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 3.35 +0.32 41 0 7 0
29APR26 72.50 C 0.00 0.00 0.00 2.67 +0.27 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 2.12 +0.22 41 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.66 +0.17 41 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 1.30 +0.14 41 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 1.01 +0.14 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.78 - 41 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 40.12 +1.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 39.13 +1.00 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 38.15 +1.00 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 37.16 +1.00 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 36.18 +1.00 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 35.19 +1.00 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 34.21 +1.00 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 33.23 +1.00 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 32.25 +1.00 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 31.27 +1.00 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 30.29 +0.99 39 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 29.32 +0.99 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 28.35 +0.61 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.39 +0.99 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.44 +0.99 40 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 25.86 +1.20 51 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 24.55 +0.99 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.99 +0.93 48 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 22.70 +0.98 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.79 +0.97 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.90 +0.97 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.02 +0.96 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.94 +0.68 36 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 18.31 +0.94 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.48 +0.95 40 0 0 0
29JUN26 48.00 C 16.50 16.50 16.50 16.67 +0.91 40 1 3 +1
29JUN26 49.00 C 0.00 0.00 0.00 15.88 +0.96 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.09 +0.80 40 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 12.89 +0.21 36 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 11.52 +0.43 39 0 35 0
29JUN26 57.50 C 0.00 0.00 0.00 10.03 +0.68 39 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 8.92 +0.90 41 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 7.48 +0.58 40 0 265 0
29JUN26 65.00 C 5.90 5.90 5.80 6.40 +0.59 40 4 21 +4
29JUN26 67.50 C 5.09 5.09 5.09 5.52 +0.52 40 7 9 +7
29JUN26 70.00 C 4.60 4.60 4.36 4.71 +0.51 41 19 20 +19
29JUN26 72.50 C 0.00 0.00 0.00 3.96 +0.45 40 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 3.32 +0.40 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.78 +0.36 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.31 +0.32 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.92 +0.28 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.54 - 40 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 30.34 +1.00 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.37 +1.00 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.42 +0.68 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.47 +1.00 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.53 +0.75 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.86 +1.12 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 24.68 +0.99 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.99 +0.93 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.88 +0.99 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.01 +0.82 40 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.13 +0.97 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.43 +0.87 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.48 +0.97 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.84 +0.94 42 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 17.88 +0.95 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.12 +0.95 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.36 +0.94 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.64 +0.91 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.27 +1.06 42 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 12.27 +0.57 39 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 11.22 +0.87 42 0 78 0
29SEP26 60.00 C 0.00 0.00 0.00 9.71 +0.60 40 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 8.52 +0.53 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.54 +0.59 41 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 6.63 +0.58 41 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 5.83 +0.58 41 0 8 0
29SEP26 72.50 C 0.00 0.00 0.00 5.12 +0.58 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.42 +0.48 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.88 +0.49 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.34 +0.41 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.92 +0.47 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.45 - 40 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 26.68 +0.90 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.86 +1.07 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.91 +1.00 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.04 +0.98 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.19 +0.99 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.36 +0.98 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.56 +0.99 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.76 +0.98 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.99 +0.97 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.25 +0.96 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.52 +0.97 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.79 +0.94 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.12 +0.93 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.47 +0.93 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.88 +0.89 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.44 +0.89 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 12.12 +0.83 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.91 +0.83 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.82 +0.76 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.81 +0.75 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.91 +0.68 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.10 +0.69 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.35 +0.60 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.70 +0.60 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.05 +0.50 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.56 +0.51 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.06 +0.49 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.62 - 40 0 0 -
TOTAL CALL 251 6,608 +14
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JAN26 44.00 P 0.03 0.03 0.03 0.01 0.00 56 10 23 -10
29JAN26 45.00 P 0.03 0.03 0.03 0.01 0.00 52 5 185 -5
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 46 0
29JAN26 48.00 P 0.05 0.05 0.05 0.02 -0.01 47 6 240 +6
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 46 0
29JAN26 50.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 189 0
29JAN26 52.50 P 0.00 0.00 0.00 0.14 -0.04 45 0 138 0
29JAN26 55.00 P 0.39 0.39 0.32 0.34 -0.11 44 38 223 -1
29JAN26 57.50 P 0.85 0.85 0.69 0.76 -0.20 44 7 95 +5
29JAN26 60.00 P 1.84 1.84 1.34 1.46 -0.32 44 61 121 +51
29JAN26 62.50 P 2.61 2.89 2.60 2.60 -0.49 45 20 21 +16
29JAN26 65.00 P 0.00 0.00 0.00 4.10 -0.55 46 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 5.93 -0.74 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 7.53 -1.32 38 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 10.10 -1.09 49 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 12.41 -1.24 50 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.79 -1.39 50 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 17.27 -0.93 55 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.74 -0.96 57 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.20 - 0 0 0 -
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 102 0
26FEB26 48.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 101 0
26FEB26 49.00 P 0.00 0.00 0.00 0.20 -0.03 42 0 93 0
26FEB26 50.00 P 0.00 0.00 0.00 0.26 -0.03 42 0 67 0
26FEB26 52.50 P 0.00 0.00 0.00 0.52 -0.07 41 0 125 0
26FEB26 55.00 P 0.95 0.95 0.95 0.94 -0.12 41 1 75 +1
26FEB26 57.50 P 0.00 0.00 0.00 1.56 -0.20 41 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 2.48 -0.28 41 0 32 0
26FEB26 62.50 P 3.60 3.97 3.60 3.67 -0.41 42 31 51 +31
26FEB26 65.00 P 0.00 0.00 0.00 5.19 -0.46 43 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.88 -0.60 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.79 -0.69 45 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.86 -0.79 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.00 -0.95 47 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.98 -1.36 42 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.34 -1.47 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.88 -1.46 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.56 - 57 0 0 -
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 43 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 0.00 43 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.03 42 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 -0.03 42 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 -0.05 41 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 -0.04 41 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 0.41 -0.05 41 0 586 0
30MAR26 49.00 P 0.00 0.00 0.00 0.52 -0.05 41 0 425 0
30MAR26 50.00 P 0.00 0.00 0.00 0.62 -0.10 41 0 250 0
30MAR26 52.50 P 0.00 0.00 0.00 1.03 -0.14 41 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 1.60 -0.19 41 0 60 0
30MAR26 57.50 P 2.39 2.46 2.39 2.35 -0.28 40 25 25 +24
30MAR26 60.00 P 0.00 0.00 0.00 3.33 -0.34 40 0 3 0
30MAR26 62.50 P 0.00 0.00 0.00 4.61 -0.44 41 0 20 0
30MAR26 65.00 P 0.00 0.00 0.00 6.10 -0.40 42 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 7.79 -0.19 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.61 -0.69 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.47 -0.85 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.54 -0.85 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.21 -1.54 38 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.00 -0.88 46 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.22 -1.29 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.56 - 46 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.27 -0.07 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.35 -0.06 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.43 -0.08 40 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.53 -0.09 40 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.64 -0.12 40 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.79 -0.12 40 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.93 -0.17 40 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.44 -0.22 40 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 2.09 -0.29 40 0 2 0
29APR26 57.50 P 0.00 0.00 0.00 2.92 -0.36 40 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 4.00 -0.37 40 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 5.29 -0.41 41 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 6.77 -0.48 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.40 -0.42 42 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.95 -0.59 41 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.88 -0.97 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.91 -1.06 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.22 -0.81 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.15 -1.11 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.48 -1.03 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.83 - 45 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 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 0.00 41 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 0.00 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 0.27 -0.02 40 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 0.35 -0.02 40 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 -0.02 40 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.52 -0.04 40 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.64 0.00 40 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.73 -0.04 40 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.86 -0.05 39 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 1.04 -0.03 40 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.18 -0.09 39 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.38 -0.09 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.58 -0.11 39 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 2.22 -0.13 39 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.00 -0.17 39 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.92 -0.22 39 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.03 -0.26 39 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.31 -0.33 39 0 100 0
29JUN26 65.00 P 8.00 8.00 8.00 7.79 -0.32 40 15 15 +15
29JUN26 67.50 P 0.00 0.00 0.00 9.38 -0.42 40 0 0 0
29JUN26 70.00 P 11.27 11.53 11.27 11.12 -0.44 41 21 21 +21
29JUN26 72.50 P 0.00 0.00 0.00 12.50 -1.19 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.91 -0.67 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.89 -0.82 42 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.66 -1.10 40 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.78 -0.77 40 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.00 - 40 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.20 0.00 40 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 0.00 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 0.00 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.58 -0.01 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.68 -0.01 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.81 -0.02 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 0.94 -0.02 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.07 -0.02 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.26 0.00 40 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.42 -0.04 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.63 -0.09 40 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.89 -0.06 40 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 2.15 0.00 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.35 -0.07 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.62 -0.07 39 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 2.92 -0.11 39 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 3.76 -0.11 39 0 6 0
29SEP26 55.00 P 4.53 4.53 4.53 4.74 -0.15 39 4 6 +4
29SEP26 57.50 P 5.65 5.65 5.63 5.81 -0.21 39 7 17 +3
29SEP26 60.00 P 7.01 7.01 6.97 7.02 -0.26 39 4 38 +2
29SEP26 62.50 P 0.00 0.00 0.00 8.39 -0.26 39 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 9.93 -0.27 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.54 -0.40 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.26 -0.46 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.13 -0.45 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.95 -0.54 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.91 -0.54 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.87 -0.61 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.95 -0.62 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.04 - 40 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.82 0.00 40 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.95 -0.01 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.12 -0.01 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.28 -0.01 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.46 -0.02 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.67 -0.02 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.89 -0.02 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.11 -0.03 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.37 -0.05 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.65 -0.05 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.93 -0.05 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.22 -0.08 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.57 -0.08 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.92 -0.08 40 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.85 -0.12 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.92 -0.12 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.09 -0.18 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.36 -0.19 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.76 -0.24 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.22 -0.27 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.81 -0.32 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.46 -0.33 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.19 -0.42 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.02 -0.42 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.86 -0.51 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.84 -0.51 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.83 -0.53 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.87 - 40 0 0 -
TOTAL PUT 255 8,239 +163
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 47.90
29JAN26 36.00 C 0.00 0.00 0.00 11.96 -0.29 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 10.97 -0.28 39 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.97 -0.28 34 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.97 -0.28 28 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.00 -0.37 36 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 7.04 -0.18 36 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 6.05 -0.25 32 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.11 -0.26 32 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.20 -0.36 31 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.41 -0.17 32 1 51 +1
29JAN26 46.00 C 2.61 2.61 2.61 2.63 -0.17 31 1 30 -1
29JAN26 47.00 C 0.00 0.00 0.00 1.96 -0.15 30 0 97 0
29JAN26 48.00 C 0.00 0.00 0.00 1.35 -0.18 28 0 76 0
29JAN26 49.00 C 0.97 0.97 0.91 0.91 -0.20 28 3 178 -2
29JAN26 50.00 C 0.61 0.63 0.61 0.62 -0.10 29 80 119 +35
29JAN26 52.50 C 0.00 0.00 0.00 0.18 -0.06 29 0 181 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 -0.02 29 1 276 +1
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 130 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 12.25 -0.08 50 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.00 -0.68 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.37 -0.29 47 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.11 -0.27 29 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.38 -0.29 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.36 -0.11 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.37 -0.33 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.59 -0.24 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.67 -0.31 29 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.91 -0.31 29 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.26 -0.13 29 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 2.64 -0.12 29 0 22 0
26FEB26 48.00 C 0.00 0.00 0.00 2.06 -0.17 28 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 1.61 -0.16 28 0 8 0
26FEB26 50.00 C 0.00 0.00 0.00 1.25 -0.17 28 0 23 0
26FEB26 52.50 C 0.00 0.00 0.00 0.62 -0.05 28 0 105 0
26FEB26 55.00 C 0.33 0.33 0.33 0.27 -0.05 28 15 403 +15
26FEB26 57.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 287 0
26FEB26 60.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 88 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.05 -0.28 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.06 -0.28 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.06 -0.29 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.07 -0.28 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.08 -0.28 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.08 -0.29 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.09 -0.28 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.10 -0.28 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.11 -0.28 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.11 -0.29 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.18 -0.16 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.41 0.00 49 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.32 -0.12 42 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.45 -0.02 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.57 -0.11 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.60 -0.06 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.63 +0.09 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.73 -0.07 37 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.65 +0.02 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.60 -0.22 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.20 -0.04 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.31 -0.19 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.73 +0.07 32 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 4.03 -0.08 31 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.45 -0.11 31 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 2.91 -0.13 31 0 45 0
30MAR26 49.00 C 0.00 0.00 0.00 2.46 -0.12 31 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 2.06 -0.12 31 0 90 0
30MAR26 52.50 C 0.00 0.00 0.00 1.32 -0.09 31 0 168 0
30MAR26 55.00 C 0.00 0.00 0.00 0.80 -0.05 31 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.46 -0.03 31 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 0.00 32 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 32 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.60 -0.21 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.90 -0.02 36 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.81 -0.23 31 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.18 -0.25 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.37 +0.16 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.61 -0.22 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.89 +0.13 32 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.22 +0.09 32 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.53 +0.01 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.97 -0.10 31 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 3.41 -0.14 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.94 -0.16 30 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.54 -0.16 30 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.76 -0.11 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 1.16 -0.09 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.74 -0.06 31 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.46 -0.04 31 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.25 -0.28 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.28 -0.19 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.32 -0.26 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.36 -0.21 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.32 -0.28 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.41 -0.37 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.55 -0.35 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.45 -0.38 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.79 -0.16 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.94 -0.19 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.05 -0.20 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.24 -0.38 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.18 -0.64 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.72 -0.34 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.07 -0.25 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.41 -0.24 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.73 -0.27 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.17 -0.16 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.63 -0.21 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.14 -0.08 31 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.66 -0.10 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.26 -0.09 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.39 -0.11 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.71 -0.12 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.21 -0.10 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.84 -0.08 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.58 -0.06 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.40 -0.04 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.78 -0.27 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.96 -0.41 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.15 -0.42 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.39 -0.41 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.65 -0.40 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.96 -0.35 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.53 0.00 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.85 -0.19 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.29 -0.15 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.71 -0.14 32 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.18 -0.13 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.60 -0.11 32 0 30 0
29SEP26 48.00 C 5.00 5.00 5.00 5.21 -0.03 32 15 45 +15
29SEP26 49.00 C 0.00 0.00 0.00 4.76 -0.05 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.35 -0.05 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.43 -0.09 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.71 -0.10 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 2.13 -0.10 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.66 -0.08 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.28 -0.06 31 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.97 -0.06 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.73 -0.04 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.55 -0.04 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.18 -0.29 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.41 -0.29 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.68 -0.29 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.95 -0.30 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.30 -0.29 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.64 -0.29 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.02 -0.29 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.45 -0.28 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.87 -0.28 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.57 -0.04 32 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.06 -0.19 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.54 +0.03 32 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 6.08 -0.10 32 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.65 -0.19 32 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.22 -0.20 31 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.34 -0.17 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.57 -0.15 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.92 -0.17 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.36 -0.16 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.93 -0.15 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.55 -0.13 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.21 -0.12 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.98 -0.10 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.77 -0.10 31 0 0 0
TOTAL CALL 116 3,809 +64
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 0.00 31 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 0.00 30 0 48 0
29JAN26 42.00 P 0.09 0.09 0.09 0.04 0.00 29 74 155 +74
29JAN26 43.00 P 0.00 0.00 0.00 0.09 0.00 29 0 67 0
29JAN26 44.00 P 0.22 0.22 0.22 0.18 +0.01 29 15 91 +15
29JAN26 45.00 P 0.40 0.40 0.39 0.35 +0.03 29 45 167 +15
29JAN26 46.00 P 0.00 0.00 0.00 0.59 +0.04 29 0 106 0
29JAN26 47.00 P 0.00 0.00 0.00 0.93 +0.05 29 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 1.39 +0.11 29 0 57 0
29JAN26 49.00 P 0.00 0.00 0.00 1.95 +0.07 28 0 64 0
29JAN26 50.00 P 2.53 2.53 2.53 2.61 +0.08 28 1 118 -1
29JAN26 52.50 P 0.00 0.00 0.00 4.73 +0.16 29 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 7.11 +0.18 30 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 9.60 +0.28 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.13 +0.31 48 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 14.62 +0.30 54 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.10 +0.28 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 19.60 +0.28 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.10 +0.15 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 24.60 +0.28 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.10 +0.28 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 29.60 +0.28 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 28 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.08 0.00 28 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 3 0
26FEB26 42.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 43 0
26FEB26 44.00 P 0.00 0.00 0.00 0.55 +0.03 28 0 13 0
26FEB26 45.00 P 0.83 0.86 0.81 0.81 +0.05 28 4 10 +4
26FEB26 46.00 P 0.00 0.00 0.00 1.13 +0.10 28 0 34 0
26FEB26 47.00 P 1.50 1.50 1.50 1.54 +0.16 29 1 42 +1
26FEB26 48.00 P 0.00 0.00 0.00 1.98 +0.11 28 0 216 0
26FEB26 49.00 P 0.00 0.00 0.00 2.51 +0.07 28 0 97 0
26FEB26 50.00 P 0.00 0.00 0.00 3.08 +0.01 27 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 4.99 +0.06 27 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.22 +0.03 28 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.60 +0.13 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.13 +0.31 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.62 +0.30 39 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.10 +0.28 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.60 +0.28 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.10 +0.15 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.60 +0.28 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.10 +0.28 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.60 +0.28 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 43 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 0.04 +0.01 32 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.33 +0.03 31 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.47 +0.04 31 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.65 +0.05 31 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 0.88 +0.08 31 0 59 0
30MAR26 44.00 P 0.00 0.00 0.00 1.15 +0.09 31 0 55 0
30MAR26 45.00 P 0.00 0.00 0.00 1.47 +0.09 31 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.82 +0.06 31 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 2.27 +0.10 31 0 38 0
30MAR26 48.00 P 0.00 0.00 0.00 2.75 +0.13 31 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 3.23 +0.08 30 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 3.81 +0.06 30 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.44 -0.05 28 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.71 +0.16 32 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.81 -0.03 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.16 +0.12 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.62 +0.09 33 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.10 +0.28 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.60 +0.28 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.10 +0.15 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.60 +0.28 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.10 +0.28 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.60 +0.28 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.70 +0.04 31 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.91 +0.05 31 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 1.17 +0.05 31 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 1.46 +0.04 31 0 2 0
29APR26 45.00 P 0.00 0.00 0.00 1.80 +0.05 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 2.18 +0.05 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 2.61 +0.06 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.12 +0.09 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.60 +0.04 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.20 +0.04 30 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.86 -0.08 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.82 +0.27 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.93 +0.09 29 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.16 +0.12 28 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.75 +0.22 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.10 +0.20 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.60 +0.28 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 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 0.00 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 0.00 31 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 +0.01 31 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.52 0.00 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.66 +0.01 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.11 +0.06 31 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 1.37 +0.03 31 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.65 +0.04 31 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.01 +0.11 31 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.36 +0.06 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.76 +0.07 31 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.21 +0.09 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.68 +0.08 30 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.13 +0.02 30 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.70 +0.03 30 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.37 +0.10 30 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.00 +0.26 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.69 -0.03 28 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.89 +0.37 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.05 +0.34 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.32 +0.04 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.61 +0.24 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.90 +0.16 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.33 +0.21 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.77 +0.22 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.19 +0.25 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.65 +0.26 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.80 +0.03 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.00 +0.04 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.21 +0.05 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.46 +0.04 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.78 +0.10 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.07 +0.02 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.45 +0.11 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.79 +0.06 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.18 +0.06 31 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.60 +0.10 31 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.06 +0.07 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.56 +0.09 31 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 5.01 +0.02 30 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 5.56 +0.01 30 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.17 +0.02 30 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.86 +0.10 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.56 +0.17 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.81 +0.45 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.68 +0.18 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.77 +0.21 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.03 +0.28 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.31 +0.25 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.64 +0.26 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.00 +0.27 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.40 +0.28 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.82 +0.29 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.19 -0.01 31 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.37 -0.01 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.63 -0.01 31 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 1.89 -0.02 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.28 +0.05 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.58 +0.10 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.98 +0.15 31 0 0 0
30DEC26 43.00 P 3.37 3.37 3.37 3.30 +0.08 31 1 1 +1
30DEC26 44.00 P 0.00 0.00 0.00 3.70 +0.01 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.13 +0.01 30 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.59 +0.04 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.08 +0.01 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.61 +0.06 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.16 +0.01 30 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.86 +0.12 31 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 8.44 +0.09 30 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.21 +0.17 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.10 +0.14 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.07 +0.12 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.17 +0.20 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.32 +0.17 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.55 +0.19 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.83 +0.20 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.15 +0.21 31 0 0 0
TOTAL PUT 141 4,059 +109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 222.60
29JAN26 180.00 C 0.00 0.00 0.00 44.26 -5.71 65 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 41.73 -5.34 61 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 39.03 -5.57 55 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 36.71 -5.02 54 0 0 0
29JAN26 190.00 C 33.59 33.59 33.18 32.85 -6.60 0 85 75 +15
29JAN26 192.50 C 0.00 0.00 0.00 30.74 -6.52 34 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 28.99 -5.86 42 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 26.10 -6.49 35 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 24.05 -6.09 37 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 19.84 -5.77 37 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 15.99 -4.72 37 0 45 0
29JAN26 215.00 C 0.00 0.00 0.00 12.57 -4.60 37 0 330 0
29JAN26 220.00 C 10.50 10.50 9.21 9.80 -3.67 37 11 166 0
29JAN26 225.00 C 7.07 7.07 6.75 7.39 -3.19 38 4 328 +2
29JAN26 230.00 C 5.62 5.62 4.80 5.24 -2.96 37 6 295 +2
29JAN26 235.00 C 4.03 4.04 3.35 3.75 -2.20 37 27 198 -10
29JAN26 240.00 C 3.20 3.20 2.40 2.58 -1.82 37 23 386 +13
29JAN26 245.00 C 1.67 1.67 1.67 1.72 -1.44 37 15 173 +15
29JAN26 250.00 C 1.22 1.22 1.13 1.11 -1.05 37 25 1,034 +23
29JAN26 255.00 C 0.86 0.87 0.86 0.70 -0.74 37 16 143 -1
29JAN26 260.00 C 0.84 0.84 0.68 0.43 -0.50 37 12 83 -5
29JAN26 265.00 C 0.00 0.00 0.00 0.26 -0.33 37 0 77 0
29JAN26 270.00 C 0.35 0.35 0.35 0.15 -0.21 37 1 75 0
29JAN26 275.00 C 0.00 0.00 0.00 0.09 -0.13 37 0 56 0
29JAN26 280.00 C 0.00 0.00 0.00 0.05 -0.08 37 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.03 -0.05 37 0 207 0
26FEB26 180.00 C 0.00 0.00 0.00 45.27 -5.06 48 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 42.18 -5.14 41 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 40.10 -5.09 42 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 38.02 -5.75 42 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 35.98 -4.35 43 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 33.77 -4.60 42 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 31.62 -4.43 41 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 29.54 -3.96 40 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 27.52 -3.95 40 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 23.70 -3.90 39 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 19.46 -4.52 36 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 17.01 -3.62 38 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 14.18 -3.40 37 0 35 0
26FEB26 225.00 C 12.89 12.89 11.69 11.68 -3.48 37 20 212 +15
26FEB26 230.00 C 0.00 0.00 0.00 9.52 -3.16 37 0 98 0
26FEB26 235.00 C 8.27 8.27 7.84 7.67 -2.87 37 20 59 +5
26FEB26 240.00 C 6.42 6.42 6.42 6.12 -2.64 37 1 54 +1
26FEB26 245.00 C 0.00 0.00 0.00 4.83 -2.39 37 0 68 0
26FEB26 250.00 C 4.40 4.40 4.15 3.77 -2.04 37 7 169 -3
26FEB26 255.00 C 3.35 3.35 3.35 2.91 -1.72 37 3 124 +3
26FEB26 260.00 C 2.68 2.68 2.68 2.23 -1.42 36 3 84 0
26FEB26 265.00 C 0.00 0.00 0.00 1.69 -1.17 36 0 365 0
26FEB26 270.00 C 1.95 1.95 1.73 1.27 -0.94 36 26 96 +26
26FEB26 275.00 C 0.00 0.00 0.00 0.94 -0.76 36 0 38 0
30MAR26 110.00 C 0.00 0.00 0.00 113.10 -6.60 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 111.48 -5.74 85 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 110.57 -4.16 102 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 106.63 -5.20 83 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 105.99 -3.76 100 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 103.44 -4.22 96 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 98.48 -7.55 63 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 98.47 -3.55 91 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 95.24 -4.99 82 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 92.88 -4.29 81 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 90.10 -4.72 76 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 88.31 -4.57 80 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 85.75 -4.22 77 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 82.42 -6.47 68 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 80.64 -4.84 71 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 78.10 -5.12 68 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 74.72 -5.17 59 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 70.18 -6.78 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 68.45 -6.55 38 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 65.38 -7.05 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 64.92 -5.92 52 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 63.01 -5.20 55 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 60.55 -5.30 53 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 58.11 -6.02 51 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 53.36 -7.72 0 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 51.03 -8.79 28 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 49.32 -7.05 36 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 46.48 -6.63 31 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 45.27 -6.19 39 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 44.15 -5.10 44 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 40.10 -6.83 34 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 39.83 -4.57 42 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 37.75 -5.53 42 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 34.38 -6.60 36 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 33.77 -4.03 41 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 31.68 -4.60 40 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 28.26 -6.45 35 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 26.50 -3.25 40 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 23.32 -3.51 39 0 149 0
30MAR26 215.00 C 0.00 0.00 0.00 20.10 -4.71 38 0 210 0
30MAR26 220.00 C 0.00 0.00 0.00 17.29 -3.71 38 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 15.04 -3.18 38 0 127 0
30MAR26 230.00 C 13.70 13.70 13.70 12.95 -2.88 38 2 72 +2
30MAR26 235.00 C 11.19 11.19 10.93 11.03 -2.52 38 6 286 0
30MAR26 240.00 C 0.00 0.00 0.00 9.52 -2.21 38 0 1,036 0
30MAR26 245.00 C 0.00 0.00 0.00 8.02 -2.31 38 0 51 0
30MAR26 250.00 C 7.31 7.31 7.30 6.79 -1.90 38 22 246 +11
30MAR26 255.00 C 5.94 5.94 5.94 5.62 -1.95 38 15 75 0
30MAR26 260.00 C 5.00 5.07 4.95 4.74 -1.67 38 18 155 -3
30MAR26 265.00 C 4.83 4.83 4.83 3.89 -1.48 38 4 42 -4
30MAR26 270.00 C 0.00 0.00 0.00 3.25 -1.24 38 0 76 0
30MAR26 275.00 C 0.00 0.00 0.00 2.64 -1.10 38 0 1 0
30MAR26 280.00 C 2.70 2.70 2.70 2.12 -0.98 37 1 2 0
30MAR26 285.00 C 0.00 0.00 0.00 1.76 -0.80 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.41 -0.64 37 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.12 -0.55 37 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.92 -0.45 37 0 49 0
29APR26 185.00 C 0.00 0.00 0.00 42.88 -4.05 40 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 40.22 -4.55 38 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 38.84 -4.44 39 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 36.92 -5.87 39 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 35.02 -4.58 38 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 33.22 -5.70 38 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 31.48 -4.53 38 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 28.11 -5.36 37 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 25.04 -3.26 37 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 21.49 -5.50 35 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 19.53 -4.53 37 0 15 0
29APR26 225.00 C 0.00 0.00 0.00 17.23 -3.23 37 0 10 0
29APR26 230.00 C 0.00 0.00 0.00 14.99 -3.34 36 0 27 0
29APR26 235.00 C 0.00 0.00 0.00 13.14 -2.95 36 0 17 0
29APR26 240.00 C 0.00 0.00 0.00 11.34 -2.72 36 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 9.86 -2.73 36 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 8.45 -2.71 36 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 7.30 -2.31 36 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 6.19 -2.32 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 5.32 -2.04 36 0 1 0
29APR26 270.00 C 0.00 0.00 0.00 4.46 -1.87 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 3.83 -1.64 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 74.72 -5.17 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 73.16 -5.50 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 70.94 -5.39 43 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 67.15 -6.91 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 64.92 -5.92 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 64.43 -5.25 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 61.59 -5.02 39 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 60.12 -4.01 41 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 57.06 -4.65 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 55.77 -5.93 40 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 51.42 -7.52 32 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 51.05 -4.68 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 47.61 -6.36 33 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 46.68 -7.28 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 45.10 -5.57 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 43.75 -5.35 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 40.25 -5.66 33 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 40.24 -4.61 37 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 37.55 -6.62 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 37.54 -3.82 38 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 33.78 -7.57 34 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 30.96 -5.17 34 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 28.13 -6.59 34 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 26.74 -5.15 37 0 62 0
29JUN26 220.00 C 24.73 24.73 24.73 24.32 -3.56 37 15 37 +15
29JUN26 225.00 C 22.50 22.50 22.50 21.95 -3.52 36 1 101 +1
29JUN26 230.00 C 0.00 0.00 0.00 19.94 -3.09 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 18.17 -3.03 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 16.41 -2.91 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 14.65 -2.95 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 13.21 -2.81 37 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 11.76 -2.82 37 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 10.52 -2.70 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 9.40 -2.48 37 0 15 0
29JUN26 270.00 C 0.00 0.00 0.00 8.28 -2.46 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 7.42 -2.21 37 0 14 0
29JUN26 280.00 C 7.30 7.30 7.30 6.58 -1.97 36 1 30 0
29JUN26 285.00 C 0.00 0.00 0.00 5.61 -2.10 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 5.16 -1.71 36 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 4.42 -1.65 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 3.98 -1.32 36 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 53.14 -4.72 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 52.30 -3.56 38 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 49.70 -6.15 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 47.38 -4.71 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 45.32 -5.87 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 45.20 -5.65 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 44.14 -4.96 38 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 43.03 -4.07 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 41.53 -4.19 38 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 36.68 -6.59 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 34.86 -3.87 36 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 31.71 -4.38 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 30.07 -3.88 36 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 27.92 -3.43 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 25.91 -3.45 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 23.98 -3.17 37 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 22.25 -3.18 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 20.61 -2.71 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 19.13 -2.72 37 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 17.81 -2.36 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 16.51 -2.39 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 15.11 -2.65 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.89 -2.47 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 12.81 -2.41 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 11.73 -2.44 37 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 10.68 -2.41 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 9.87 -2.22 37 0 13 0
30DEC26 182.50 C 0.00 0.00 0.00 54.12 -5.13 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 53.22 -4.49 35 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 52.76 -3.41 37 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 50.36 -4.90 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 49.52 -3.58 36 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 46.93 -4.63 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 45.50 -5.27 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 44.49 -4.26 35 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 43.03 -3.00 37 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 39.34 -4.16 36 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 37.23 -3.86 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 34.83 -4.38 36 0 0 0
30DEC26 225.00 C 32.40 32.40 32.40 32.37 -3.87 36 1 1 +1
30DEC26 230.00 C 0.00 0.00 0.00 30.73 -3.29 36 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 28.85 -3.30 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 27.04 -3.17 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 25.54 -2.71 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 23.79 -2.98 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 22.51 -2.50 37 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 20.99 -2.40 37 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 19.69 -2.48 37 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 18.56 -2.38 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 17.40 -2.32 37 0 1 0
TOTAL CALL 391 10,805 +124
29JAN26 180.00 P 0.09 0.18 0.09 0.06 +0.03 37 5 132 +5
29JAN26 182.50 P 0.00 0.00 0.00 0.09 +0.05 37 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.14 +0.08 37 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.21 +0.12 37 0 69 0
29JAN26 190.00 P 0.00 0.00 0.00 0.31 +0.17 37 0 191 0
29JAN26 192.50 P 0.00 0.00 0.00 0.43 +0.22 37 0 237 0
29JAN26 195.00 P 0.60 0.60 0.60 0.61 +0.31 37 21 317 +12
29JAN26 197.50 P 0.65 0.70 0.65 0.79 +0.37 36 20 576 0
29JAN26 200.00 P 0.93 0.97 0.93 1.06 +0.47 36 24 320 +20
29JAN26 205.00 P 1.62 1.83 1.60 1.83 +0.77 36 79 315 +27
29JAN26 210.00 P 2.61 2.71 2.34 2.94 +1.12 36 54 544 +23
29JAN26 215.00 P 4.08 4.08 4.08 4.46 +1.57 36 15 879 +15
29JAN26 220.00 P 5.50 6.01 5.13 6.47 +2.19 36 13 167 +4
29JAN26 225.00 P 7.40 7.40 7.40 8.95 +2.87 35 4 192 -4
29JAN26 230.00 P 10.10 10.10 10.10 11.87 +3.25 35 5 312 +5
29JAN26 235.00 P 0.00 0.00 0.00 15.69 +3.97 37 0 117 0
29JAN26 240.00 P 0.00 0.00 0.00 19.56 +4.56 37 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 23.24 +4.18 33 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 28.18 +5.07 37 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 32.81 +5.15 37 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 37.44 +5.10 32 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 42.46 +5.28 37 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 47.41 +5.50 37 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 52.75 +6.92 51 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 57.74 +6.18 54 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 62.40 +6.21 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 0.65 +0.20 36 0 27 0
26FEB26 182.50 P 0.00 0.00 0.00 0.84 +0.28 36 0 60 0
26FEB26 185.00 P 1.31 1.31 1.31 1.05 +0.33 36 9 71 0
26FEB26 187.50 P 0.00 0.00 0.00 1.32 +0.40 36 0 86 0
26FEB26 190.00 P 1.53 1.64 1.53 1.62 +0.47 36 8 131 +2
26FEB26 192.50 P 2.06 2.06 2.03 1.99 +0.57 37 24 137 +9
26FEB26 195.00 P 2.19 2.40 2.17 2.33 +0.60 36 44 156 +24
26FEB26 197.50 P 0.00 0.00 0.00 2.73 +0.65 36 0 61 0
26FEB26 200.00 P 2.70 3.48 2.70 3.22 +0.72 36 26 99 -6
26FEB26 205.00 P 0.00 0.00 0.00 4.45 +1.00 36 0 57 0
26FEB26 210.00 P 0.00 0.00 0.00 6.00 +1.34 35 0 174 0
26FEB26 215.00 P 7.50 7.76 7.50 7.87 +1.68 35 5 204 0
26FEB26 220.00 P 9.50 10.23 9.43 10.05 +2.00 35 17 193 +14
26FEB26 225.00 P 11.88 11.88 11.88 12.59 +2.32 35 15 35 0
26FEB26 230.00 P 0.00 0.00 0.00 15.45 +2.65 35 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 19.00 +3.33 36 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 22.85 +4.12 37 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 25.52 +2.87 33 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 29.38 +3.37 32 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 34.46 +4.12 36 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 38.85 +4.79 36 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 43.37 +4.82 36 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 47.88 +4.42 35 0 0 0
26FEB26 275.00 P 53.34 53.34 53.34 53.66 +5.60 44 27 48 +27
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.07 +0.03 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.12 +0.05 37 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.16 +0.06 37 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.21 +0.08 37 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.27 +0.09 37 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.35 +0.12 37 0 20 0
30MAR26 160.00 P 0.65 0.65 0.65 0.44 +0.15 38 1 13 +1
30MAR26 162.50 P 0.00 0.00 0.00 0.56 +0.19 37 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.68 +0.22 37 0 1 0
30MAR26 167.50 P 0.00 0.00 0.00 0.88 +0.30 38 0 2 0
30MAR26 170.00 P 0.93 0.93 0.93 1.03 +0.32 37 1 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.28 +0.40 38 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 1.55 +0.49 38 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 1.83 +0.56 38 0 22 0
30MAR26 180.00 P 2.08 2.08 2.08 2.12 +0.59 37 5 42 +5
30MAR26 182.50 P 0.00 0.00 0.00 2.48 +0.69 37 0 28 0
30MAR26 185.00 P 0.00 0.00 0.00 2.79 +0.60 37 0 39 0
30MAR26 187.50 P 0.00 0.00 0.00 3.27 +0.73 37 0 42 0
30MAR26 190.00 P 0.00 0.00 0.00 3.75 +0.84 37 0 61 0
30MAR26 192.50 P 0.00 0.00 0.00 4.31 +0.96 37 0 180 0
30MAR26 195.00 P 0.00 0.00 0.00 4.93 +1.13 37 0 100 0
30MAR26 197.50 P 0.00 0.00 0.00 5.56 +1.10 37 0 89 0
30MAR26 200.00 P 0.00 0.00 0.00 6.30 +1.25 37 0 79 0
30MAR26 205.00 P 0.00 0.00 0.00 7.89 +1.46 37 0 127 0
30MAR26 210.00 P 0.00 0.00 0.00 9.80 +1.60 37 0 1,226 0
30MAR26 215.00 P 10.91 11.54 10.91 11.90 +1.99 37 23 113 +7
30MAR26 220.00 P 0.00 0.00 0.00 14.23 +2.12 36 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 16.88 +2.37 36 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 19.95 +2.77 37 0 56 0
30MAR26 235.00 P 0.00 0.00 0.00 22.98 +2.79 36 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 26.05 +2.88 35 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 29.49 +2.59 35 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 34.44 +3.89 38 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 38.03 +3.72 37 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 43.48 +7.42 42 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 45.73 +3.95 35 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 51.42 +7.46 40 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 56.61 +5.53 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 58.25 +5.36 28 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 62.88 +4.03 24 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 70.15 +7.64 44 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 73.71 +5.22 37 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 78.50 +6.15 37 0 1 0
29APR26 185.00 P 3.78 3.92 3.78 3.88 +0.76 36 2 6 +2
29APR26 187.50 P 0.00 0.00 0.00 4.38 +0.83 36 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 4.93 +0.93 36 0 5 0
29APR26 192.50 P 0.00 0.00 0.00 5.52 +0.95 35 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 6.13 +1.00 35 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 6.85 +0.87 35 0 1 0
29APR26 200.00 P 0.00 0.00 0.00 7.61 +1.15 35 0 21 0
29APR26 205.00 P 0.00 0.00 0.00 9.30 +1.32 35 0 16 0
29APR26 210.00 P 0.00 0.00 0.00 11.29 +1.61 35 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 13.54 +1.90 35 0 19 0
29APR26 220.00 P 0.00 0.00 0.00 16.22 +2.35 36 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 18.78 +2.69 35 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 21.72 +2.67 36 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 24.86 +2.85 35 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 27.37 +2.30 34 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 32.73 +4.66 38 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 34.70 +2.85 34 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 40.47 +4.42 38 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 43.48 +3.94 36 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 48.82 +4.87 40 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 53.13 +5.19 40 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 57.65 +6.41 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.07 +0.17 36 0 67 0
29JUN26 152.50 P 0.00 0.00 0.00 1.26 +0.19 36 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.45 +0.20 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 1.72 +0.27 36 0 0 0
29JUN26 160.00 P 2.34 2.42 2.34 1.99 +0.31 36 2 24 +2
29JUN26 162.50 P 0.00 0.00 0.00 2.26 +0.31 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 2.60 +0.38 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 2.98 +0.47 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 3.35 +0.46 36 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 3.77 +0.51 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 4.28 +0.64 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 4.78 +0.68 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 5.45 +0.84 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 6.09 +0.97 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 6.77 +0.97 37 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 7.45 +1.00 37 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 8.14 +1.09 37 0 33 0
29JUN26 192.50 P 0.00 0.00 0.00 8.95 +1.22 37 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 9.79 +1.34 37 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 10.50 +1.30 36 0 96 0
29JUN26 200.00 P 10.90 10.90 10.90 11.18 +1.21 36 1 21 +1
29JUN26 205.00 P 0.00 0.00 0.00 13.09 +1.33 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 15.44 +1.81 36 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 17.80 +2.03 36 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 20.42 +2.10 36 0 61 0
29JUN26 225.00 P 0.00 0.00 0.00 23.21 +2.57 36 0 66 0
29JUN26 230.00 P 0.00 0.00 0.00 26.18 +2.49 37 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 29.30 +2.66 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 32.59 +3.21 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 35.93 +3.30 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 40.19 +3.77 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 43.35 +5.03 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 46.19 +4.34 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 50.54 +3.73 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 54.49 +3.84 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 58.84 +5.56 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 63.14 +4.52 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 66.75 +5.26 35 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 71.25 +4.94 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 75.53 +4.75 35 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 80.09 +3.59 35 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 8.99 +0.96 37 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 9.70 +0.98 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 10.53 +1.21 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 11.29 +1.17 37 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 12.12 +1.23 37 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 13.04 +1.35 37 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 14.00 +1.55 37 0 24 0
29SEP26 197.50 P 0.00 0.00 0.00 14.82 +1.49 37 0 22 0
29SEP26 200.00 P 0.00 0.00 0.00 15.76 +1.52 37 0 32 0
29SEP26 205.00 P 0.00 0.00 0.00 18.08 +1.76 37 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 20.18 +1.89 37 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 22.67 +1.98 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 25.30 +2.31 37 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 28.11 +2.37 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 31.00 +2.43 37 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 34.08 +2.66 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 37.29 +3.12 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 39.76 +2.28 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 44.76 +3.80 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 46.84 +2.05 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 51.28 +2.98 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 55.95 +3.92 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 58.75 +3.19 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 61.90 +4.05 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 65.90 +2.31 36 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 71.08 +5.01 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 76.44 +6.10 40 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 12.62 +1.23 37 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 13.63 +1.37 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 14.51 +1.37 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 15.41 +1.38 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 16.30 +1.39 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 17.07 +1.26 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 18.29 +1.49 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 19.43 +1.56 37 0 507 0
30DEC26 205.00 P 0.00 0.00 0.00 21.64 +1.66 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 24.02 +1.90 37 0 12 0
30DEC26 215.00 P 0.00 0.00 0.00 26.50 +2.08 37 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 29.23 +2.23 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 32.02 +2.39 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 34.95 +2.58 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 38.00 +2.60 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.18 +3.22 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 44.44 +3.40 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 47.40 +2.37 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.10 +3.50 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 54.91 +4.33 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 59.25 +4.37 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 62.71 +3.60 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 66.58 +3.70 38 0 0 0
TOTAL PUT 450 14,298 +195
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$ 7.36
29JAN26 4.80 C 0.00 0.00 0.00 2.57 +0.05 67 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.47 +0.04 63 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.37 +0.04 60 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.12 +0.04 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.87 +0.04 40 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.91 +0.08 42 0 46 0
29JAN26 6.75 C 0.80 0.81 0.69 0.68 +0.06 37 169 91 -31
29JAN26 7.00 C 0.60 0.64 0.60 0.50 +0.06 39 102 162 +100
29JAN26 7.25 C 0.28 0.45 0.28 0.35 +0.06 39 53 232 -15
29JAN26 7.50 C 0.19 0.25 0.19 0.24 +0.06 41 422 572 +273
29JAN26 7.75 C 0.25 0.25 0.14 0.15 +0.04 40 844 710 +659
29JAN26 8.00 C 0.11 0.15 0.10 0.09 +0.03 40 278 1,938 +65
29JAN26 8.25 C 0.06 0.12 0.06 0.06 +0.03 42 505 669 +391
29JAN26 8.50 C 0.06 0.08 0.06 0.03 +0.01 41 215 996 +85
29JAN26 8.75 C 0.06 0.06 0.05 0.02 +0.01 43 68 100 +53
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 0.02 0.02 0.02 0.01 0.00 61 33 40 +17
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.58 +0.04 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.48 +0.05 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.65 +0.07 39 0 0 0
26FEB26 6.00 C 1.50 1.56 1.50 1.41 +0.05 37 62 60 +60
26FEB26 6.25 C 0.00 0.00 0.00 1.19 +0.06 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.99 +0.06 39 0 18 0
26FEB26 6.75 C 0.00 0.00 0.00 0.80 +0.07 38 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.65 +0.07 40 0 377 0
26FEB26 7.25 C 0.00 0.00 0.00 0.51 +0.07 40 0 412 0
26FEB26 7.50 C 0.36 0.45 0.36 0.39 +0.05 40 130 312 +115
26FEB26 7.75 C 0.28 0.28 0.27 0.30 +0.06 41 20 114 +20
26FEB26 8.00 C 0.21 0.21 0.21 0.23 +0.05 41 15 116 0
26FEB26 8.25 C 0.21 0.21 0.21 0.17 +0.04 42 10 108 +10
26FEB26 8.50 C 0.17 0.17 0.17 0.13 +0.04 42 20 41 +14
26FEB26 8.75 C 0.10 0.10 0.10 0.09 +0.03 42 15 25 +15
26FEB26 9.00 C 0.09 0.11 0.09 0.06 +0.02 41 532 657 +477
26FEB26 9.25 C 0.08 0.08 0.08 0.05 +0.02 43 200 200 +200
26FEB26 9.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 +0.01 42 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 3.98 +0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.59 +0.07 60 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.49 +0.07 57 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.29 +0.04 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.19 +0.06 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.09 +0.06 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.97 +0.05 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.87 +0.05 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.67 +0.02 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.58 +0.04 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.50 +0.06 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.38 +0.03 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.13 +0.02 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.92 +0.06 38 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.68 +0.05 35 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.46 +0.05 36 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.27 +0.05 38 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.10 +0.06 40 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.94 +0.07 41 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.79 +0.06 41 0 800 0
30MAR26 7.25 C 0.70 0.70 0.70 0.66 +0.06 42 2 61 +2
30MAR26 7.50 C 0.00 0.00 0.00 0.55 +0.06 42 0 265 0
30MAR26 7.75 C 0.00 0.00 0.00 0.45 +0.05 42 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 0.38 +0.06 43 0 171 0
30MAR26 8.25 C 0.29 0.30 0.29 0.31 +0.05 43 130 332 +115
30MAR26 8.50 C 0.24 0.25 0.24 0.25 +0.04 43 130 100 +74
30MAR26 8.75 C 0.20 0.24 0.20 0.20 +0.04 43 275 243 +212
30MAR26 9.00 C 0.17 0.20 0.17 0.16 +0.03 44 245 220 +158
30MAR26 9.25 C 0.17 0.17 0.17 0.13 +0.03 44 15 15 +15
30MAR26 9.50 C 0.16 0.16 0.16 0.10 +0.02 44 10 19 +10
30MAR26 9.75 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
30MAR26 10.00 C 0.09 0.10 0.09 0.06 +0.02 44 15 16 +15
30MAR26 10.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 20 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29APR26 5.00 C 0.00 0.00 0.00 2.42 +0.07 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.16 +0.05 26 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.98 +0.09 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.76 +0.10 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.53 +0.06 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.35 +0.07 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.18 +0.07 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.01 +0.05 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.87 +0.05 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.74 +0.05 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.63 +0.05 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.53 +0.04 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.45 +0.05 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.37 +0.04 41 0 55 0
29APR26 8.50 C 0.00 0.00 0.00 0.33 +0.05 42 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
29APR26 9.00 C 0.23 0.24 0.23 0.22 +0.03 42 75 75 +75
29APR26 9.25 C 0.00 0.00 0.00 0.18 +0.03 42 0 10 0
29APR26 9.50 C 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
29APR26 9.75 C 0.16 0.16 0.16 0.12 +0.02 42 10 10 +10
29JUN26 3.60 C 0.00 0.00 0.00 3.79 +0.02 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.59 +0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.49 +0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.19 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.00 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.63 +0.08 27 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.54 +0.08 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.45 +0.05 32 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 +0.06 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.07 +0.11 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.81 +0.05 36 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.64 +0.06 38 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.46 +0.05 38 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.30 +0.05 38 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.19 +0.08 41 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.06 +0.08 41 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 0.90 +0.05 39 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.79 +0.05 40 0 217 0
29JUN26 7.75 C 0.00 0.00 0.00 0.69 +0.04 40 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.60 +0.04 40 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.52 +0.04 40 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 0.46 +0.04 40 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.40 +0.04 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 +0.04 41 0 17 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 +0.03 41 0 11 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 2.79 +0.06 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.71 +0.07 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.62 +0.06 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.60 +0.12 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 +0.06 37 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.22 +0.11 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.98 +0.05 38 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.85 +0.08 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.69 +0.08 41 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 +0.07 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 +0.04 40 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.26 +0.05 41 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 +0.04 41 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.03 +0.04 41 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 +0.04 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.84 +0.03 41 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.76 +0.04 41 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 +0.04 41 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 +0.04 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 +0.04 41 0 47 0
29SEP26 9.25 C 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.48 +0.05 43 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.43 +0.04 43 0 0 0
29SEP26 10.00 C 0.36 0.36 0.36 0.38 +0.02 42 25 25 +25
29SEP26 10.50 C 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.79 +0.03 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.76 +0.07 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.70 +0.07 41 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.51 +0.08 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 +0.07 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 +0.08 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.01 +0.01 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.86 +0.01 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.76 +0.05 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 +0.06 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 +0.05 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.35 +0.05 42 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.25 +0.05 42 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.15 +0.05 42 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.06 +0.05 42 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 +0.05 42 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 +0.04 42 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 +0.04 42 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 +0.04 42 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.71 +0.05 43 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 +0.04 43 0 55 0
30DEC26 9.75 C 0.57 0.57 0.57 0.63 +0.06 44 51 51 +51
TOTAL CALL 4,676 12,874 +3,270
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 309 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 145 0
29JAN26 6.00 P 0.03 0.03 0.03 0.01 0.00 46 27 450 -27
29JAN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 365 0
29JAN26 6.50 P 0.05 0.05 0.05 0.04 +0.01 42 23 978 -23
29JAN26 6.75 P 0.00 0.00 0.00 0.08 +0.02 42 0 526 0
29JAN26 7.00 P 0.14 0.14 0.14 0.14 +0.01 40 2 354 +2
29JAN26 7.25 P 0.27 0.27 0.27 0.24 +0.01 41 15 368 +15
29JAN26 7.50 P 0.33 0.36 0.32 0.37 0.00 41 10 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.54 0.00 42 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.74 -0.01 44 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 0.96 -0.02 47 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.19 -0.03 50 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.44 -0.03 57 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.69 -0.03 63 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.93 -0.01 66 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.18 -0.03 72 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.43 -0.02 77 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.68 -0.02 82 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.15 -0.05 76 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.65 -0.04 84 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.16 -0.04 100 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 +0.01 44 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 175 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 +0.02 42 0 264 0
26FEB26 6.50 P 0.12 0.12 0.12 0.13 +0.03 42 30 272 +30
26FEB26 6.75 P 0.00 0.00 0.00 0.19 +0.02 41 0 149 0
26FEB26 7.00 P 0.29 0.29 0.25 0.27 +0.02 41 109 550 +33
26FEB26 7.25 P 0.39 0.39 0.39 0.40 +0.03 43 1 355 0
26FEB26 7.50 P 0.49 0.52 0.49 0.53 +0.03 42 45 110 +45
26FEB26 7.75 P 0.00 0.00 0.00 0.69 +0.02 43 0 70 0
26FEB26 8.00 P 0.80 0.80 0.80 0.87 +0.02 44 2 24 +2
26FEB26 8.25 P 0.00 0.00 0.00 1.06 0.00 44 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.27 -0.01 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.49 -0.02 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.73 -0.02 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.97 -0.02 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.20 -0.05 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.44 -0.04 56 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.70 -0.03 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 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 59 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 580 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 +0.02 45 0 26 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 223 0
30MAR26 6.25 P 0.00 0.00 0.00 0.17 +0.02 44 0 65 0
30MAR26 6.50 P 0.21 0.21 0.21 0.23 +0.02 43 1 97 0
30MAR26 6.75 P 0.31 0.32 0.31 0.32 +0.02 44 2 188 +1
30MAR26 7.00 P 0.43 0.43 0.42 0.41 +0.01 43 39 854 0
30MAR26 7.25 P 0.00 0.00 0.00 0.55 +0.03 45 0 12 0
30MAR26 7.50 P 0.62 0.65 0.62 0.68 +0.02 44 45 109 +45
30MAR26 7.75 P 0.84 0.84 0.84 0.84 +0.02 45 15 104 +15
30MAR26 8.00 P 0.00 0.00 0.00 1.00 +0.01 45 0 15 0
30MAR26 8.25 P 0.00 0.00 0.00 1.19 +0.01 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.38 0.00 46 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.59 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.81 0.00 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.03 -0.01 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.26 -0.02 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.50 -0.02 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.74 -0.03 55 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.22 -0.03 58 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.70 -0.03 61 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.19 -0.03 64 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 0.00 42 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 +0.01 42 0 130 0
29APR26 6.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.22 +0.02 42 0 30 0
29APR26 6.50 P 0.29 0.29 0.29 0.29 +0.01 42 38 43 +38
29APR26 6.75 P 0.37 0.37 0.37 0.38 +0.01 42 1 90 +1
29APR26 7.00 P 0.00 0.00 0.00 0.49 +0.01 43 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.75 +0.01 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.90 0.00 43 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.07 +0.01 44 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.25 0.00 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.44 0.00 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 0.00 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.85 -0.01 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.07 -0.01 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.29 -0.02 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.53 -0.02 50 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 46 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 43 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 40 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 37 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 41 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 42 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 42 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 42 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 0.00 41 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 0.00 41 0 526 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 +0.01 41 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 +0.01 41 0 230 0
29JUN26 6.50 P 0.41 0.41 0.41 0.41 +0.01 42 1 212 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.51 +0.01 42 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.62 +0.01 42 0 91 0
29JUN26 7.25 P 0.00 0.00 0.00 0.75 +0.01 42 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 +0.01 42 0 0 0
29JUN26 7.75 P 1.05 1.05 1.05 1.04 +0.01 42 15 15 +15
29JUN26 8.00 P 0.00 0.00 0.00 1.20 0.00 42 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 0.00 43 0 105 0
29JUN26 8.50 P 0.00 0.00 0.00 1.56 0.00 43 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 -0.01 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 -0.02 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 -0.02 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 -0.03 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.57 -0.04 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.78 -0.05 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.28 -0.03 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.70 -0.08 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.19 -0.07 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 43 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 0.00 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 0.00 42 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 +0.01 42 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 +0.01 42 0 58 0
29SEP26 6.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 +0.01 43 0 205 0
29SEP26 6.50 P 0.63 0.63 0.59 0.59 +0.01 43 17 87 +15
29SEP26 6.75 P 0.00 0.00 0.00 0.70 +0.01 43 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 0.00 43 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 0.00 43 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.01 43 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 +0.01 44 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 0.00 44 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 0.00 44 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 0.00 44 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 -0.02 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 0.00 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 -0.01 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 -0.02 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 -0.03 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.92 -0.05 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.34 -0.07 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.78 -0.07 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.22 -0.07 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.01 43 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 0.00 43 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.01 44 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 +0.01 44 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 +0.01 44 0 80 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 +0.01 44 0 86 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.01 44 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.01 44 0 78 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 +0.01 44 0 8 0
30DEC26 7.00 P 1.02 1.02 1.01 1.00 +0.01 44 17 37 +17
30DEC26 7.25 P 0.00 0.00 0.00 1.13 +0.01 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 0.00 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 +0.01 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 0.00 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 0.00 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 0.00 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 0.00 45 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 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 -0.01 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 -0.01 46 0 0 0
TOTAL PUT 455 17,694 +225
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$ 44.44
29JAN26 30.00 C 0.00 0.00 0.00 14.56 -0.26 81 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.49 -0.35 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.58 -0.27 72 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.60 -0.26 69 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.50 -0.36 26 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.46 -0.45 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.53 -0.39 41 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.59 -0.37 44 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.61 -0.45 41 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 5.54 -0.58 28 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.68 -0.55 34 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 4.12 -0.28 44 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 3.27 -0.36 40 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 2.54 -0.39 39 0 123 0
29JAN26 44.00 C 0.00 0.00 0.00 2.05 -0.33 41 0 70 0
29JAN26 45.00 C 1.53 1.53 1.53 1.52 -0.27 40 15 72 +15
29JAN26 46.00 C 1.18 1.18 1.18 1.15 -0.22 40 15 48 +15
29JAN26 47.00 C 0.94 0.98 0.94 0.87 -0.20 41 65 102 +20
29JAN26 48.00 C 0.70 0.70 0.68 0.63 -0.18 41 5 52 +5
29JAN26 49.00 C 0.00 0.00 0.00 0.44 -0.14 41 0 32 0
29JAN26 50.00 C 0.00 0.00 0.00 0.30 -0.11 41 0 52 0
29JAN26 52.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 16 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 14.56 -0.37 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.49 -0.46 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.78 -0.44 58 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.60 -0.37 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.87 -0.17 53 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.81 -0.31 45 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.92 -0.23 46 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.05 -0.19 45 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.13 -0.40 43 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.25 -0.39 41 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 5.19 -0.32 34 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.76 -0.19 40 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.83 -0.55 36 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 3.28 -0.46 37 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.72 -0.33 36 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 2.27 -0.33 37 0 31 0
26FEB26 46.00 C 2.06 2.06 2.06 1.91 -0.21 38 15 75 +15
26FEB26 47.00 C 1.60 1.60 1.60 1.55 -0.22 38 23 70 +13
26FEB26 48.00 C 0.00 0.00 0.00 1.28 -0.19 38 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.03 -0.16 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.81 -0.14 38 0 6 0
26FEB26 52.50 C 0.00 0.00 0.00 0.43 -0.09 38 0 15 0
26FEB26 55.00 C 0.00 0.00 0.00 0.22 -0.05 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.60 -0.36 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.54 -0.43 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.61 -0.38 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.66 -0.35 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.64 -0.24 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.65 -0.36 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.78 -0.15 48 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.54 -0.53 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.78 -0.44 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.02 -0.51 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.87 -0.17 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.81 -0.31 32 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.97 -0.36 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.05 -0.64 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.26 -0.48 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.93 -0.32 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.19 -0.10 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.19 -0.62 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.59 -0.27 37 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.07 -0.36 38 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 3.56 -0.30 38 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 3.10 -0.28 38 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.69 -0.23 38 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 2.33 -0.21 38 0 47 0
30MAR26 48.00 C 0.00 0.00 0.00 2.02 -0.19 39 0 87 0
30MAR26 49.00 C 0.00 0.00 0.00 1.75 -0.18 39 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.52 -0.15 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.99 -0.12 39 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.63 -0.08 39 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.38 -0.07 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 12.02 -0.51 38 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.05 -0.42 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.19 -0.74 36 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.36 -0.34 37 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.00 +0.11 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.80 -0.32 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.11 -0.31 37 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.47 -0.30 38 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.86 -0.67 38 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.30 -0.27 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.77 -0.26 39 0 49 0
29APR26 44.00 C 0.00 0.00 0.00 4.33 -0.33 40 0 59 0
29APR26 45.00 C 3.93 3.93 3.93 3.83 -0.36 39 6 12 +6
29APR26 46.00 C 0.00 0.00 0.00 3.42 -0.33 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.08 -0.28 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 2.76 -0.25 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.46 -0.24 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.20 -0.22 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.62 -0.15 41 0 7 0
29APR26 55.00 C 0.00 0.00 0.00 1.15 -0.13 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.79 -0.12 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.55 -0.09 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.54 -0.49 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.61 -0.78 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.86 -0.15 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.92 -0.49 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.97 -0.53 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.03 -0.60 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.22 -0.51 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.36 -0.13 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.36 -0.65 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.63 -0.54 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.82 -0.55 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.77 -0.84 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.07 -0.41 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.41 -0.48 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.77 -0.30 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.62 -0.13 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.61 -0.53 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.08 -0.46 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.59 -0.42 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.24 -0.35 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.79 -0.33 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.37 -0.32 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.99 -0.30 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.65 -0.28 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.33 -0.27 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.05 -0.25 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.43 -0.18 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.90 -0.15 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.44 -0.16 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.11 -0.09 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.84 -0.07 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.64 -0.07 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.18 -0.63 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.33 -0.40 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.47 -0.64 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.65 -0.41 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.82 -0.54 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.27 -0.28 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.29 -0.46 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.45 -0.59 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.65 -0.55 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.86 -0.48 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.16 -0.60 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.55 -0.59 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.01 -0.50 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.47 -0.49 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.93 -0.45 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.47 -0.41 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.00 -0.37 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.72 -0.07 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.28 -0.31 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.88 -0.33 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.49 -0.33 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.14 -0.30 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.81 -0.29 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.50 -0.28 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.82 -0.25 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.25 -0.19 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.76 -0.15 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.30 -0.13 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.86 -0.12 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.55 -0.10 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.42 -0.53 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.72 -0.34 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.97 -0.48 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.36 -0.41 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.65 -0.47 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.06 -0.41 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.41 -0.47 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.82 -0.47 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.25 -0.44 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.73 -0.32 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.21 -0.42 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.72 -0.41 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.30 -0.42 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.86 -0.39 42 0 0 0
30DEC26 45.00 C 7.47 7.47 7.47 7.52 -0.24 42 6 12 +6
30DEC26 46.00 C 7.06 7.06 7.06 7.12 -0.40 42 9 21 +9
30DEC26 47.00 C 0.00 0.00 0.00 6.74 -0.28 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.38 -0.28 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.04 -0.39 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.72 -0.38 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.00 -0.24 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.38 -0.22 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.86 -0.23 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.39 -0.20 43 0 0 0
TOTAL CALL 159 2,001 +104
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 0.00 45 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 0.00 44 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.03 0.00 42 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.06 0.00 42 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 0.11 0.00 41 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 113 0
29JAN26 40.00 P 0.00 0.00 0.00 0.32 -0.01 41 0 89 0
29JAN26 41.00 P 0.52 0.52 0.52 0.51 0.00 41 15 67 +8
29JAN26 42.00 P 0.00 0.00 0.00 0.78 +0.02 41 0 60 0
29JAN26 43.00 P 1.03 1.03 1.03 1.14 +0.09 41 10 25 +9
29JAN26 44.00 P 0.00 0.00 0.00 1.58 +0.15 42 0 28 0
29JAN26 45.00 P 2.03 2.04 2.03 2.10 +0.09 42 37 57 +30
29JAN26 46.00 P 0.00 0.00 0.00 2.74 +0.16 42 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 3.40 +0.16 42 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 4.23 +0.31 44 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 5.07 +0.33 45 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 5.96 +0.32 47 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 8.36 +0.48 55 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.64 +0.35 52 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.13 +0.37 60 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.93 +0.67 89 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.06 +0.30 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.62 +0.36 80 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 0.00 39 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 0.00 39 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 0.00 38 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.10 0.00 38 0 5 0
26FEB26 36.00 P 0.00 0.00 0.00 0.16 0.00 38 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.25 0.00 38 0 3 0
26FEB26 38.00 P 0.47 0.47 0.47 0.38 +0.01 38 22 25 +22
26FEB26 39.00 P 0.00 0.00 0.00 0.55 +0.02 38 0 30 0
26FEB26 40.00 P 0.00 0.00 0.00 0.77 +0.03 38 0 47 0
26FEB26 41.00 P 0.00 0.00 0.00 1.05 +0.05 38 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 1.38 +0.07 38 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 1.79 +0.13 38 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.26 +0.14 39 0 45 0
26FEB26 45.00 P 0.00 0.00 0.00 2.78 +0.21 38 0 19 0
26FEB26 46.00 P 0.00 0.00 0.00 3.40 +0.17 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.06 +0.39 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.79 +0.46 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.28 +0.10 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.23 +0.15 38 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.59 +0.37 44 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.97 +0.43 49 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.47 +0.62 56 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.93 +0.67 61 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.43 +0.67 67 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.04 +0.78 76 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 41 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 0.00 39 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.33 +0.01 39 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.62 +0.03 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 0.82 +0.03 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.07 +0.05 39 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.36 +0.07 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.70 +0.09 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.08 +0.13 39 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 2.51 +0.15 39 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 2.99 +0.16 39 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 3.53 +0.19 39 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 4.14 +0.23 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.79 +0.24 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.19 0.00 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.21 +0.27 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.97 +0.55 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.64 -0.12 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.26 +0.44 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.47 +0.17 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.93 +0.23 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.43 +0.25 54 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.04 +0.39 61 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.62 -0.01 40 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.83 +0.02 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.04 +0.02 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.31 +0.04 41 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.60 +0.05 41 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 1.95 +0.10 41 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.32 +0.13 41 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.75 +0.18 41 0 0 0
29APR26 43.00 P 3.15 3.15 3.15 3.20 +0.20 41 8 8 +8
29APR26 44.00 P 0.00 0.00 0.00 3.69 +0.19 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.25 +0.22 42 0 0 0
29APR26 46.00 P 4.77 4.77 4.77 4.84 +0.24 42 13 43 +13
29APR26 47.00 P 5.40 5.40 5.40 5.43 +0.23 42 12 59 +12
29APR26 48.00 P 0.00 0.00 0.00 6.11 +0.26 42 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 6.66 0.00 41 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.53 +0.21 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.55 +0.23 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.67 +0.26 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.92 +0.62 47 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.20 +0.23 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 0.00 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.39 +0.01 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.64 0.00 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.03 +0.03 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.24 +0.03 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.52 +0.04 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.80 +0.05 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.14 +0.06 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.49 +0.06 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.90 +0.11 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.33 +0.15 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.74 +0.13 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.22 +0.10 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.73 +0.20 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.28 +0.21 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.86 +0.23 41 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 6.48 +0.25 41 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 7.13 +0.26 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.73 +0.12 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.43 +0.17 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.20 -0.15 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.47 +0.12 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.55 +0.39 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.94 +0.67 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.95 +0.47 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.27 +0.45 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.59 +0.01 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.74 +0.01 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.88 -0.01 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.11 +0.03 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.33 +0.03 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.52 0.00 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.85 +0.04 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.14 +0.04 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.48 +0.06 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.84 +0.06 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.20 +0.06 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.64 +0.14 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.07 +0.17 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.51 +0.15 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.97 +0.16 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.47 +0.18 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.00 +0.19 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.54 +0.20 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.13 +0.21 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.74 +0.23 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.38 +0.25 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.06 +0.08 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.68 +0.24 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.39 -0.08 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.37 +0.18 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.55 +0.38 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.58 +0.42 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.81 +0.56 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.93 +0.45 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.65 0.00 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.93 +0.01 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.23 +0.01 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.52 +0.01 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.89 +0.02 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.26 +0.02 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.63 +0.02 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.07 +0.06 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.51 +0.10 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.94 +0.11 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.40 +0.11 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.90 +0.14 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.40 +0.14 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.93 +0.15 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.49 +0.16 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.07 +0.17 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.68 +0.18 43 0 4 0
30DEC26 48.00 P 9.40 9.40 9.40 9.31 +0.18 43 11 22 +11
30DEC26 49.00 P 0.00 0.00 0.00 10.13 +0.26 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.81 +0.28 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.48 +0.22 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.41 +0.32 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.38 +0.30 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.38 +0.51 45 0 0 0
TOTAL PUT 128 1,696 +113
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$ 71.10
09JAN26 44.00 C 0.00 0.00 0.00 27.11 -0.95 213 0 100 0
09JAN26 45.00 C 0.00 0.00 0.00 26.11 -0.90 203 0 0 0
09JAN26 46.00 C 0.00 0.00 0.00 25.11 -0.95 192 0 0 0
09JAN26 47.00 C 0.00 0.00 0.00 24.11 -0.95 183 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 23.11 -0.92 173 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 22.11 -0.92 163 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 21.11 -0.93 154 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 18.61 -0.95 132 0 5 0
09JAN26 55.00 C 0.00 0.00 0.00 16.11 -0.93 110 0 5 0
09JAN26 57.50 C 0.00 0.00 0.00 13.61 -0.94 89 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 11.11 -0.93 68 0 8 0
09JAN26 62.50 C 0.00 0.00 0.00 8.62 -0.95 72 0 16 0
09JAN26 65.00 C 0.00 0.00 0.00 6.10 -0.96 0 0 175 0
09JAN26 67.50 C 4.08 4.32 3.09 3.61 -1.08 0 220 831 -24
09JAN26 70.00 C 1.65 2.05 1.10 1.45 -1.09 36 105 582 -85
09JAN26 72.50 C 0.40 0.66 0.23 0.41 -0.42 44 531 962 +21
09JAN26 75.00 C 0.15 0.15 0.07 0.09 -0.20 49 377 1,057 -49
09JAN26 77.50 C 0.05 0.05 0.02 0.02 -0.10 55 44 297 +40
09JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.04 66 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 - 168 0 0 -
09JAN26 102.50 C 0.00 0.00 0.00 0.01 - 179 0 0 -
16JAN26 45.00 C 0.00 0.00 0.00 26.83 -0.87 210 0 0 0
16JAN26 46.00 C 0.00 0.00 0.00 25.13 -0.99 0 0 0 0
16JAN26 47.00 C 0.00 0.00 0.00 24.86 -0.84 196 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 23.83 -0.34 185 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 22.14 -1.45 82 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 21.14 -0.90 77 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 18.61 -1.52 0 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 16.11 -0.93 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 13.89 -0.68 89 0 2 0
16JAN26 60.00 C 0.00 0.00 0.00 11.13 -0.99 0 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 8.72 -0.96 46 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 6.27 -0.91 38 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 3.97 -1.00 34 0 90 0
16JAN26 70.00 C 2.22 2.55 1.95 2.11 -0.77 33 61 173 +21
16JAN26 72.50 C 1.20 1.36 0.82 1.00 -0.53 35 1,023 2,482 +737
16JAN26 75.00 C 0.58 0.60 0.37 0.42 -0.36 36 1,129 824 +460
16JAN26 77.50 C 0.21 0.25 0.17 0.18 -0.25 39 176 241 +91
16JAN26 80.00 C 0.00 0.00 0.00 0.07 -0.18 41 0 75 0
16JAN26 82.50 C 0.00 0.00 0.00 0.03 -0.13 43 0 40 0
16JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.09 44 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.06 51 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
16JAN26 102.50 C 0.00 0.00 0.00 0.01 - 84 0 0 -
29JAN26 39.00 C 0.00 0.00 0.00 32.17 -0.90 74 0 1,667 0
29JAN26 40.00 C 0.00 0.00 0.00 31.17 -0.99 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 30.17 -0.99 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 29.20 -0.88 87 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 28.19 -1.06 78 0 2 0
29JAN26 44.00 C 26.66 26.66 26.66 27.18 -0.98 63 30 30 +30
29JAN26 45.00 C 26.74 26.94 26.74 26.83 -0.87 132 150 150 +150
29JAN26 46.00 C 0.00 0.00 0.00 25.18 -0.95 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 24.86 -0.84 123 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 23.83 -0.34 116 0 350 0
29JAN26 49.00 C 0.00 0.00 0.00 22.19 -1.40 51 0 350 0
29JAN26 50.00 C 0.00 0.00 0.00 21.22 -0.87 62 0 438 0
29JAN26 52.50 C 0.00 0.00 0.00 18.70 -1.43 46 0 371 0
29JAN26 55.00 C 0.00 0.00 0.00 16.21 -0.98 42 0 2,060 0
29JAN26 57.50 C 14.48 14.62 14.48 13.89 -0.72 53 2 8,582 0
29JAN26 60.00 C 0.00 0.00 0.00 11.42 -0.72 46 0 3,092 0
29JAN26 62.50 C 8.76 8.76 8.76 9.19 -0.51 46 2 1,593 -2
29JAN26 65.00 C 7.00 7.10 6.00 6.46 -0.72 29 146 6,617 -14
29JAN26 67.50 C 4.51 5.08 4.29 4.52 -0.64 32 124 3,413 +28
29JAN26 70.00 C 3.20 3.30 2.54 2.85 -0.63 31 868 5,867 +376
29JAN26 72.50 C 1.85 2.03 1.56 1.68 -0.51 32 291 5,278 -113
29JAN26 75.00 C 1.31 1.34 0.80 0.96 -0.35 33 679 4,896 +91
29JAN26 77.50 C 0.58 0.72 0.48 0.52 -0.28 34 1,453 3,359 +491
29JAN26 80.00 C 0.38 0.40 0.28 0.26 -0.24 34 867 2,415 +419
29JAN26 82.50 C 0.23 0.23 0.20 0.13 -0.18 35 44 1,591 +1
29JAN26 85.00 C 0.15 0.15 0.09 0.06 -0.14 36 155 888 +50
29JAN26 87.50 C 0.00 0.00 0.00 0.03 -0.10 37 0 105 0
29JAN26 90.00 C 0.04 0.04 0.04 0.02 -0.07 39 35 295 +35
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.05 40 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29JAN26 102.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 31.26 -0.90 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 30.78 -0.42 97 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 29.31 -0.87 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.32 -1.47 60 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.62 -0.56 79 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.83 -0.87 84 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 25.18 -0.97 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.86 -0.84 78 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.83 -0.53 74 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 22.63 -0.96 64 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.36 -1.00 45 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 18.94 -1.19 45 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 16.34 -1.08 29 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 14.02 -0.83 36 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 11.42 -1.15 25 0 1,807 0
26FEB26 62.50 C 0.00 0.00 0.00 9.40 -0.74 32 0 994 0
26FEB26 65.00 C 7.05 7.05 7.05 7.26 -0.72 30 1 1,618 0
26FEB26 67.50 C 5.50 5.68 4.95 5.38 -0.56 30 204 3,091 -17
26FEB26 70.00 C 4.04 4.25 3.55 3.90 -0.46 30 301 2,397 -114
26FEB26 72.50 C 2.80 3.01 2.59 2.72 -0.48 30 171 1,600 +88
26FEB26 75.00 C 1.99 2.16 1.74 1.86 -0.40 31 1,046 2,282 +1,030
26FEB26 77.50 C 1.28 1.28 1.10 1.27 -0.29 32 39 958 -14
26FEB26 80.00 C 0.90 1.02 0.80 0.85 -0.24 32 133 1,439 +92
26FEB26 82.50 C 0.63 0.65 0.63 0.58 -0.18 33 40 754 +30
26FEB26 85.00 C 0.42 0.43 0.41 0.39 -0.15 34 230 301 -90
26FEB26 87.50 C 0.28 0.28 0.24 0.27 -0.12 35 75 283 +60
26FEB26 90.00 C 0.21 0.22 0.21 0.18 -0.10 36 50 73 +50
26FEB26 92.50 C 0.00 0.00 0.00 0.12 -0.08 36 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.08 -0.07 37 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 - 38 0 0 -
26FEB26 102.50 C 0.00 0.00 0.00 0.03 - 40 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 46.63 -0.53 125 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 45.29 -0.93 80 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 44.28 -1.38 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 43.31 -1.40 77 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 42.34 -1.49 80 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.30 -0.90 58 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 40.30 -0.91 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 39.31 -0.90 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 38.35 -1.51 66 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 37.41 -0.88 72 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 36.50 -0.86 77 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 35.35 -1.03 53 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.36 -0.89 53 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.35 -0.97 38 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 32.69 -0.87 75 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 31.42 -1.00 54 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 30.78 -0.84 72 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 29.90 -0.62 73 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 28.99 -0.80 73 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 27.62 -0.85 57 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 26.83 -0.87 63 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 25.93 -1.13 63 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 24.86 -0.84 58 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 23.83 -0.53 55 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 22.63 -0.96 45 0 1,185 0
30MAR26 50.00 C 21.45 21.45 21.30 21.36 -1.12 0 40 5,634 0
30MAR26 52.50 C 19.91 19.91 19.91 19.09 -1.04 36 179 5,115 -179
30MAR26 55.00 C 0.00 0.00 0.00 16.81 -0.82 37 0 16,874 0
30MAR26 57.50 C 0.00 0.00 0.00 14.38 -0.89 33 0 9,666 0
30MAR26 60.00 C 12.03 12.03 12.03 12.15 -0.82 32 30 13,426 +1
30MAR26 62.50 C 0.00 0.00 0.00 9.62 -1.16 26 0 8,826 0
30MAR26 65.00 C 8.67 8.70 8.67 8.03 -0.43 30 32 20,336 0
30MAR26 67.50 C 6.54 6.54 6.54 6.36 -0.62 30 2 8,906 -2
30MAR26 70.00 C 5.10 5.33 4.60 4.94 -0.57 30 15 11,778 -14
30MAR26 72.50 C 3.83 3.83 3.83 3.78 -0.54 31 30 7,429 +30
30MAR26 75.00 C 2.97 3.14 2.68 2.91 -0.39 32 153 9,378 -16
30MAR26 77.50 C 2.23 2.23 2.06 2.23 -0.37 32 173 6,953 -8
30MAR26 80.00 C 1.90 1.90 1.62 1.73 -0.25 33 24 4,418 +4
30MAR26 82.50 C 1.28 1.28 1.28 1.30 -0.24 34 21 2,093 0
30MAR26 85.00 C 1.01 1.08 0.95 1.00 -0.19 35 133 1,820 +55
30MAR26 87.50 C 0.81 0.81 0.75 0.75 -0.16 35 90 4,315 0
30MAR26 90.00 C 0.00 0.00 0.00 0.59 -0.11 36 0 362 0
30MAR26 92.50 C 0.00 0.00 0.00 0.46 -0.09 37 0 109 0
30MAR26 95.00 C 0.00 0.00 0.00 0.36 -0.07 37 0 29 0
30MAR26 97.50 C 0.00 0.00 0.00 0.29 -0.05 38 0 28 0
30MAR26 100.00 C 0.00 0.00 0.00 0.23 - 39 0 0 -
30MAR26 102.50 C 0.00 0.00 0.00 0.18 - 39 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 27.63 -0.98 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 26.83 -0.87 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 25.93 -1.13 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.21 -0.49 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.83 -1.18 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.82 -0.77 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.85 -1.25 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.77 -0.60 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.31 -0.68 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.89 -0.38 34 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.29 -1.15 28 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.62 -0.75 31 0 173 0
29APR26 65.00 C 0.00 0.00 0.00 8.93 -0.17 32 0 180 0
29APR26 67.50 C 7.05 7.37 6.69 6.94 -0.78 29 126 680 +111
29APR26 70.00 C 5.93 5.93 5.93 5.62 -0.56 30 30 532 +30
29APR26 72.50 C 4.54 4.54 4.27 4.50 -0.45 30 90 194 +77
29APR26 75.00 C 0.00 0.00 0.00 3.59 -0.37 31 0 48 0
29APR26 77.50 C 3.04 3.04 3.04 2.86 -0.31 32 1 153 +1
29APR26 80.00 C 0.00 0.00 0.00 2.24 -0.32 32 0 111 0
29APR26 82.50 C 0.00 0.00 0.00 1.74 -0.32 32 0 2 0
29APR26 85.00 C 1.55 1.55 1.55 1.35 -0.30 33 2 42 +2
29APR26 87.50 C 0.00 0.00 0.00 1.05 -0.27 33 0 0 0
29APR26 90.00 C 1.00 1.00 1.00 0.81 -0.25 33 1 31 +1
29APR26 92.50 C 0.81 0.81 0.81 0.63 -0.23 34 2 2 +2
29APR26 95.00 C 0.00 0.00 0.00 0.49 -0.21 34 0 48 0
29APR26 97.50 C 0.54 0.54 0.54 0.38 -0.19 34 1 31 +1
29APR26 100.00 C 0.00 0.00 0.00 0.29 - 35 0 0 -
29APR26 102.50 C 0.00 0.00 0.00 0.23 - 35 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 37.41 -1.11 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.61 -1.64 59 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 35.78 -0.77 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 34.83 -0.73 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.35 -1.23 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.93 -0.67 61 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 31.55 -1.80 42 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 30.78 -0.86 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.90 -1.45 53 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 29.02 -0.77 54 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 27.67 -1.07 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.83 -1.03 45 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 26.21 -0.85 51 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 25.21 -0.63 49 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 23.98 -1.03 42 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 23.04 -0.98 41 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 21.85 -1.25 35 0 34,575 0
29JUN26 52.50 C 0.00 0.00 0.00 19.79 -1.02 39 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 17.43 -0.99 36 0 9,162 0
29JUN26 57.50 C 0.00 0.00 0.00 15.05 -1.00 32 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 13.21 -0.76 34 0 9,329 0
29JUN26 62.50 C 0.00 0.00 0.00 11.02 -0.68 31 0 19,326 0
29JUN26 65.00 C 8.99 8.99 8.99 9.12 -0.98 30 115 22,802 +115
29JUN26 67.50 C 0.00 0.00 0.00 7.79 -0.23 31 0 833 0
29JUN26 70.00 C 0.00 0.00 0.00 6.47 -0.55 31 0 2,074 0
29JUN26 72.50 C 5.35 5.35 5.35 5.32 -0.51 31 1 1,098 +1
29JUN26 75.00 C 4.57 4.57 4.30 4.36 -0.47 31 34 6,419 -4
29JUN26 77.50 C 0.00 0.00 0.00 3.57 -0.41 31 0 1,626 0
29JUN26 80.00 C 0.00 0.00 0.00 2.90 -0.35 32 0 1,489 0
29JUN26 82.50 C 0.00 0.00 0.00 2.33 -0.35 32 0 2,742 0
29JUN26 85.00 C 0.00 0.00 0.00 1.91 -0.29 32 0 5,210 0
29JUN26 87.50 C 0.00 0.00 0.00 1.54 -0.26 32 0 2,569 0
29JUN26 90.00 C 0.00 0.00 0.00 1.24 -0.25 32 0 625 0
29JUN26 92.50 C 0.00 0.00 0.00 1.02 -0.19 33 0 371 0
29JUN26 95.00 C 1.02 1.02 1.02 0.81 -0.21 33 2 46 +2
29JUN26 97.50 C 0.96 0.96 0.96 0.67 -0.16 33 30 60 0
29JUN26 100.00 C 0.84 0.84 0.84 0.54 - 33 60 60 -
29JUN26 102.50 C 0.00 0.00 0.00 0.45 - 34 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 32.93 -0.68 52 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 31.55 -1.80 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.78 -0.86 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.90 -1.45 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.06 -0.73 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.85 -0.89 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.83 -1.03 38 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 26.21 -0.85 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.21 -0.64 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.98 -1.11 36 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 23.20 -0.82 38 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 22.02 -1.08 33 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 19.79 -1.02 33 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 17.43 -1.44 30 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 15.05 -1.35 27 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 13.74 -0.90 31 0 2,476 0
29SEP26 62.50 C 12.20 12.20 12.20 11.69 -1.28 30 2 1,436 +2
29SEP26 65.00 C 0.00 0.00 0.00 10.35 -0.55 31 0 2,647 0
29SEP26 67.50 C 9.20 9.20 8.70 8.75 -0.60 30 11 4,988 0
29SEP26 70.00 C 7.40 7.40 7.40 7.52 -0.58 30 1 940 0
29SEP26 72.50 C 0.00 0.00 0.00 6.46 -0.52 30 0 3,518 0
29SEP26 75.00 C 5.81 5.81 5.35 5.60 -0.42 30 40 1,129 +10
29SEP26 77.50 C 0.00 0.00 0.00 4.82 -0.41 31 0 512 0
29SEP26 80.00 C 4.36 4.45 4.36 4.19 -0.36 31 1,809 2,371 +1,809
29SEP26 82.50 C 0.00 0.00 0.00 3.65 -0.32 32 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 3.20 -0.28 32 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.80 -0.27 33 0 526 0
29SEP26 90.00 C 0.00 0.00 0.00 2.45 -0.25 33 0 433 0
29SEP26 92.50 C 0.00 0.00 0.00 2.14 -0.34 33 0 1,045 0
29SEP26 95.00 C 0.00 0.00 0.00 1.88 -0.22 34 0 75 0
29SEP26 97.50 C 0.00 0.00 0.00 1.63 -0.25 34 0 60 0
29SEP26 100.00 C 0.00 0.00 0.00 1.43 - 34 0 0 -
29SEP26 102.50 C 1.49 1.49 1.49 1.26 - 34 30 30 -
30DEC26 41.00 C 0.00 0.00 0.00 31.07 -0.70 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.24 -1.11 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.06 -0.73 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.42 -0.49 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.83 -1.05 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.49 -0.57 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.21 -0.64 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.49 -0.60 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 23.64 -0.53 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.02 -1.08 29 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 19.79 -1.25 28 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 17.83 -1.06 29 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 16.35 -0.57 31 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 14.52 -0.15 31 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 12.87 -0.43 30 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 10.97 -0.75 28 0 69 0
30DEC26 67.50 C 0.00 0.00 0.00 9.73 -0.61 29 0 769 0
30DEC26 70.00 C 8.80 8.80 8.54 8.59 -0.51 29 151 4,701 +142
30DEC26 72.50 C 7.52 7.52 7.52 7.57 -0.47 29 142 1,049 0
30DEC26 75.00 C 0.00 0.00 0.00 6.70 -0.41 29 0 3,077 0
30DEC26 77.50 C 5.80 5.80 5.80 5.94 -0.59 30 2 1,045 +2
30DEC26 80.00 C 5.20 5.20 5.20 5.30 -0.38 30 1 2,035 0
30DEC26 82.50 C 4.70 4.70 4.50 4.71 -0.45 31 3 108 +3
30DEC26 85.00 C 0.00 0.00 0.00 4.20 -0.45 31 0 254 0
30DEC26 87.50 C 0.00 0.00 0.00 3.76 -0.51 31 0 26 0
30DEC26 90.00 C 3.20 3.20 3.20 3.34 -0.57 32 6 257 +5
30DEC26 92.50 C 0.00 0.00 0.00 3.02 -0.54 32 0 271 0
30DEC26 95.00 C 0.00 0.00 0.00 2.70 -0.61 33 0 32 0
30DEC26 97.50 C 0.00 0.00 0.00 2.43 -0.64 33 0 256 0
30DEC26 100.00 C 0.00 0.00 0.00 2.21 - 33 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 1.99 - 34 0 0 -
TOTAL CALL 14,417 393,566 +6,052
09JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 55 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 344 0
09JAN26 62.50 P 0.02 0.02 0.02 0.01 -0.01 73 8 691 -8
09JAN26 65.00 P 0.04 0.04 0.04 0.03 -0.01 62 432 1,261 +82
09JAN26 67.50 P 0.06 0.10 0.04 0.08 -0.06 48 733 1,157 -231
09JAN26 70.00 P 0.45 0.56 0.21 0.38 -0.06 39 532 1,538 +243
09JAN26 72.50 P 1.80 1.93 1.50 1.76 +0.50 42 32 602 +27
09JAN26 75.00 P 3.55 4.55 3.55 4.01 +0.74 53 203 118 +88
09JAN26 77.50 P 0.00 0.00 0.00 6.45 +0.91 66 0 0 -2
09JAN26 80.00 P 0.00 0.00 0.00 8.95 +0.77 85 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 11.45 +0.93 103 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 13.95 +0.78 120 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 16.45 +0.94 136 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 18.95 +0.95 151 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 21.45 +0.95 166 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 23.95 +0.95 180 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 26.45 +0.78 194 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 28.95 - 208 0 0 -
09JAN26 102.50 P 0.00 0.00 0.00 31.45 - 220 0 0 -
16JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.03 +0.02 50 0 0 0
16JAN26 62.50 P 0.07 0.07 0.07 0.07 +0.03 46 40 60 +40
16JAN26 65.00 P 0.11 0.13 0.11 0.18 +0.06 42 62 135 +60
16JAN26 67.50 P 0.35 0.42 0.28 0.43 +0.08 37 411 747 +170
16JAN26 70.00 P 0.98 1.12 0.78 1.01 +0.12 34 131 153 +105
16JAN26 72.50 P 2.08 2.08 2.08 2.37 +0.47 35 1 296 +1
16JAN26 75.00 P 0.00 0.00 0.00 4.31 +0.56 38 0 5 0
16JAN26 77.50 P 0.00 0.00 0.00 6.56 +0.64 40 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 8.97 +0.79 44 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 11.46 +0.53 52 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 13.95 +0.53 59 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 16.45 +0.73 67 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 18.95 +0.49 75 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 21.48 +0.97 87 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 23.95 +0.94 89 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 26.45 +0.78 96 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 28.95 - 102 0 0 -
16JAN26 102.50 P 0.00 0.00 0.00 31.45 - 108 0 0 -
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 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 79 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,845 0
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 54 0 9,762 0
29JAN26 52.50 P 0.03 0.03 0.03 0.01 0.00 47 28 4,985 +12
29JAN26 55.00 P 0.04 0.04 0.04 0.02 +0.01 44 30 7,377 0
29JAN26 57.50 P 0.04 0.05 0.04 0.04 +0.03 41 111 2,839 0
29JAN26 60.00 P 0.07 0.11 0.07 0.10 +0.07 39 236 5,032 -70
29JAN26 62.50 P 0.16 0.18 0.16 0.20 +0.11 36 233 5,222 0
29JAN26 65.00 P 0.32 0.43 0.30 0.43 +0.16 34 2,586 5,675 +1,771
29JAN26 67.50 P 0.76 0.95 0.66 0.86 +0.22 33 945 809 +100
29JAN26 70.00 P 1.60 1.85 1.36 1.66 +0.30 32 649 2,224 +179
29JAN26 72.50 P 2.90 3.20 2.54 2.98 +0.46 32 86 1,333 +18
29JAN26 75.00 P 4.54 5.17 4.54 4.78 +0.51 33 129 191 +80
29JAN26 77.50 P 6.47 6.47 6.34 6.70 +0.40 31 33 62 +31
29JAN26 80.00 P 0.00 0.00 0.00 8.97 +0.48 30 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 11.46 +0.53 35 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 13.95 +0.53 40 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 16.45 +0.73 46 0 40 0
29JAN26 90.00 P 0.00 0.00 0.00 19.33 +0.87 69 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 21.48 +0.97 58 0 120 0
29JAN26 95.00 P 0.00 0.00 0.00 24.32 +1.31 80 0 120 0
29JAN26 97.50 P 0.00 0.00 0.00 26.45 +0.78 65 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 29.34 - 91 0 0 -
29JAN26 102.50 P 0.00 0.00 0.00 31.45 - 74 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 54 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 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 40 0 1,330 0
26FEB26 49.00 P 0.04 0.04 0.03 0.01 0.00 38 90 815 +30
26FEB26 50.00 P 0.04 0.04 0.04 0.01 0.00 36 64 2,199 -31
26FEB26 52.50 P 0.06 0.06 0.06 0.01 0.00 31 31 3,705 +31
26FEB26 55.00 P 0.08 0.09 0.08 0.03 +0.01 31 103 5,490 +85
26FEB26 57.50 P 0.14 0.14 0.14 0.08 +0.03 30 30 2,949 +30
26FEB26 60.00 P 0.23 0.29 0.23 0.20 +0.06 30 311 1,223 -3
26FEB26 62.50 P 0.43 0.52 0.39 0.46 +0.12 30 868 1,581 +79
26FEB26 65.00 P 0.80 0.93 0.71 0.90 +0.22 30 652 2,114 -63
26FEB26 67.50 P 1.40 1.68 1.38 1.56 +0.30 30 966 2,006 +207
26FEB26 70.00 P 2.35 2.72 2.17 2.54 +0.41 30 1,187 2,417 +1,061
26FEB26 72.50 P 0.00 0.00 0.00 3.87 +0.50 30 0 952 0
26FEB26 75.00 P 0.00 0.00 0.00 5.63 +0.63 32 0 31 0
26FEB26 77.50 P 0.00 0.00 0.00 7.55 +0.67 33 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 9.52 +0.71 32 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 11.65 +0.52 31 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.02 +0.60 32 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.45 +0.73 33 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.33 +0.83 48 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 21.48 +0.93 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.32 +0.83 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.58 +0.91 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.34 - 63 0 0 -
26FEB26 102.50 P 0.00 0.00 0.00 31.45 - 53 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 75 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 67 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 60 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 48 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 838 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9,746 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 39 0 2,427 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,259 0
30MAR26 45.00 P 0.07 0.07 0.07 0.01 0.00 36 15 9,058 -15
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.07 0.07 0.07 0.01 0.00 31 200 4,014 +200
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5,648 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 46,087 0
30MAR26 52.50 P 0.15 0.15 0.15 0.05 +0.02 30 200 17,249 +200
30MAR26 55.00 P 0.21 0.25 0.20 0.11 +0.03 30 2,002 14,110 +1,789
30MAR26 57.50 P 0.34 0.34 0.34 0.26 +0.07 30 2 4,819 -2
30MAR26 60.00 P 0.54 0.54 0.54 0.52 +0.11 30 6 11,661 +4
30MAR26 62.50 P 0.86 1.02 0.86 0.94 +0.17 30 81 1,560 +75
30MAR26 65.00 P 1.38 1.65 1.35 1.54 +0.23 31 203 10,431 +2
30MAR26 67.50 P 2.18 2.46 2.01 2.34 +0.33 30 292 1,070 +65
30MAR26 70.00 P 3.30 3.52 3.13 3.41 +0.39 30 84 2,526 +15
30MAR26 72.50 P 4.70 4.70 4.70 4.77 +0.48 31 8 432 +8
30MAR26 75.00 P 0.00 0.00 0.00 6.39 +0.57 32 0 194 0
30MAR26 77.50 P 0.00 0.00 0.00 8.25 +0.57 33 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 10.12 +0.64 32 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 12.40 +0.81 35 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 14.44 +0.70 33 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 16.46 +0.53 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.33 +0.83 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.49 +0.79 35 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 24.32 +0.83 45 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 26.58 +0.91 43 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 29.34 - 51 0 0 -
30MAR26 102.50 P 0.00 0.00 0.00 31.45 - 44 0 0 -
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 29 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 62 0
29APR26 52.50 P 0.00 0.00 0.00 0.13 +0.03 30 0 24 0
29APR26 55.00 P 0.00 0.00 0.00 0.27 +0.06 30 0 40 0
29APR26 57.50 P 0.53 0.60 0.53 0.49 +0.08 30 3 21 +3
29APR26 60.00 P 0.80 0.80 0.80 0.84 +0.12 30 2 62 +2
29APR26 62.50 P 1.20 1.30 1.20 1.35 +0.20 30 3 277 +3
29APR26 65.00 P 2.00 2.00 2.00 1.99 +0.23 30 5 1,000 0
29APR26 67.50 P 0.00 0.00 0.00 2.85 +0.32 30 0 70 0
29APR26 70.00 P 4.02 4.02 4.02 3.96 +0.41 30 23 586 +23
29APR26 72.50 P 0.00 0.00 0.00 5.31 +0.50 30 0 209 0
29APR26 75.00 P 0.00 0.00 0.00 6.91 +0.56 31 0 93 0
29APR26 77.50 P 0.00 0.00 0.00 8.67 +0.59 31 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 10.37 +0.40 30 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 12.40 +0.79 31 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.73 +0.58 33 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 16.61 +0.58 28 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 19.33 +0.83 35 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 21.57 +0.60 33 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.71 +1.22 45 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.58 +0.91 38 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.34 - 45 0 0 -
29APR26 102.50 P 0.00 0.00 0.00 31.45 - 39 0 0 -
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 772 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,527 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 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 29 0 473 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 192 0
29JUN26 42.00 P 0.20 0.20 0.20 0.03 +0.01 31 3 1,015 +3
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 1,221 0
29JUN26 44.00 P 0.25 0.25 0.25 0.06 +0.02 31 3 1,164 +3
29JUN26 45.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 19,427 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 +0.04 31 0 423 0
29JUN26 48.00 P 0.38 0.38 0.38 0.18 +0.05 30 200 2,041 +152
29JUN26 49.00 P 0.00 0.00 0.00 0.23 +0.05 30 0 810 0
29JUN26 50.00 P 0.46 0.46 0.46 0.30 +0.07 31 10 2,066 +10
29JUN26 52.50 P 0.66 0.66 0.66 0.52 +0.12 31 2 2,140 +2
29JUN26 55.00 P 0.85 0.90 0.85 0.84 +0.15 31 6 4,535 +1
29JUN26 57.50 P 1.18 1.23 1.16 1.26 +0.17 30 16 6,015 0
29JUN26 60.00 P 1.63 1.63 1.63 1.77 +0.19 30 2 4,635 +2
29JUN26 62.50 P 2.40 2.45 2.40 2.48 +0.27 30 40 831 +40
29JUN26 65.00 P 0.00 0.00 0.00 3.36 +0.33 30 0 675 0
29JUN26 67.50 P 4.31 4.31 4.31 4.41 +0.38 30 60 364 +40
29JUN26 70.00 P 5.21 5.21 5.21 5.62 +0.43 29 75 904 +75
29JUN26 72.50 P 0.00 0.00 0.00 6.99 +0.46 29 0 500 0
29JUN26 75.00 P 8.50 8.75 8.50 8.63 +0.52 29 35 35 +35
29JUN26 77.50 P 0.00 0.00 0.00 10.49 +0.74 30 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 12.31 +0.67 30 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 14.02 +0.10 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.31 +0.63 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.52 +0.78 30 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 20.70 +0.69 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.60 +0.36 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.21 +0.79 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 27.74 +0.98 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.89 - 27 0 0 -
29JUN26 102.50 P 0.00 0.00 0.00 32.27 - 25 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 611 0
29SEP26 40.00 P 0.38 0.38 0.38 0.07 -0.02 30 4 849 0
29SEP26 41.00 P 0.38 0.38 0.38 0.09 -0.02 30 1 86 +1
29SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 4,280 0
29SEP26 46.00 P 0.00 0.00 0.00 0.30 -0.03 30 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.38 -0.03 30 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.45 -0.03 30 0 1,270 0
29SEP26 49.00 P 0.80 0.80 0.80 0.56 -0.02 30 30 1,079 0
29SEP26 50.00 P 0.92 0.92 0.92 0.67 -0.02 30 2 5,357 +2
29SEP26 52.50 P 0.00 0.00 0.00 1.02 -0.01 30 0 1,227 0
29SEP26 55.00 P 0.00 0.00 0.00 1.49 +0.02 31 0 2,534 0
29SEP26 57.50 P 2.03 2.03 2.03 2.08 +0.16 31 2 1,021 0
29SEP26 60.00 P 0.00 0.00 0.00 2.82 +0.20 31 0 376 0
29SEP26 62.50 P 3.39 3.63 3.39 3.67 +0.26 31 18 285 +2
29SEP26 65.00 P 0.00 0.00 0.00 4.66 +0.31 31 1,800 2,280 +1,800
29SEP26 67.50 P 5.54 5.92 5.54 5.80 +0.34 31 90 352 +90
29SEP26 70.00 P 0.00 0.00 0.00 7.10 +0.41 31 0 240 0
29SEP26 72.50 P 0.00 0.00 0.00 8.57 +0.47 31 0 117 0
29SEP26 75.00 P 0.00 0.00 0.00 10.18 +0.51 31 0 37 0
29SEP26 77.50 P 0.00 0.00 0.00 11.94 +0.61 32 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 13.62 +0.19 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.71 +0.63 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.58 +0.36 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.17 +1.48 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 21.51 +0.18 31 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 23.57 +0.32 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.22 +0.80 34 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.31 +0.59 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.69 - 33 0 0 -
29SEP26 102.50 P 0.00 0.00 0.00 32.80 - 32 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.20 +0.07 30 0 164 0
30DEC26 42.00 P 0.00 0.00 0.00 0.25 +0.09 30 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.30 +0.10 30 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 0.37 +0.11 30 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.45 +0.13 30 0 49 0
30DEC26 46.00 P 0.00 0.00 0.00 0.53 +0.14 30 0 77 0
30DEC26 47.00 P 0.00 0.00 0.00 0.64 +0.17 30 0 386 0
30DEC26 48.00 P 0.00 0.00 0.00 0.75 +0.17 30 0 506 0
30DEC26 49.00 P 1.14 1.14 1.14 0.89 +0.20 30 30 815 +30
30DEC26 50.00 P 0.00 0.00 0.00 1.04 +0.23 30 0 530 0
30DEC26 52.50 P 1.65 1.65 1.65 1.48 +0.28 30 2 566 +2
30DEC26 55.00 P 2.10 2.18 2.10 2.02 +0.31 30 4 388 +4
30DEC26 57.50 P 0.00 0.00 0.00 2.69 +0.34 30 0 637 0
30DEC26 60.00 P 3.55 3.55 3.55 3.51 +0.40 30 25 424 0
30DEC26 62.50 P 0.00 0.00 0.00 4.44 +0.44 30 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 5.49 +0.43 30 0 323 0
30DEC26 67.50 P 6.73 6.73 6.69 6.68 +0.44 30 355 396 +355
30DEC26 70.00 P 7.71 8.04 7.71 8.01 +0.60 31 358 465 +354
30DEC26 72.50 P 0.00 0.00 0.00 9.47 +0.67 31 0 23 0
30DEC26 75.00 P 11.15 11.15 11.15 11.09 +0.76 31 5 50 +5
30DEC26 77.50 P 0.00 0.00 0.00 12.79 +0.53 31 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 14.57 +0.64 32 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 16.75 +0.98 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.32 +0.07 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.45 +0.70 33 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 22.50 +0.37 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.64 +0.77 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.59 +0.55 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.46 +0.14 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.35 - 34 0 0 -
30DEC26 102.50 P 0.00 0.00 0.00 32.99 - 30 0 0 -
TOTAL PUT 18,260 354,718 +9,502
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$ 8.02
29JAN26 4.60 C 0.00 0.00 0.00 3.43 -0.24 87 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.33 -0.24 83 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.23 -0.24 79 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.13 -0.24 75 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.03 -0.24 71 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.78 -0.24 61 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.53 -0.24 51 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.35 -0.21 101 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.03 -0.29 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.83 -0.19 74 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.53 -0.24 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.28 -0.24 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.02 -0.25 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.82 -0.21 35 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.59 -0.20 30 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.38 -0.17 26 0 415 0
29JAN26 8.00 C 0.22 0.25 0.22 0.23 -0.14 27 71 1,524 0
29JAN26 8.25 C 0.21 0.21 0.11 0.13 -0.10 27 36 3,664 +2
29JAN26 8.50 C 0.08 0.08 0.06 0.06 -0.06 26 104 3,972 +5
29JAN26 8.75 C 0.00 0.00 0.00 0.03 -0.04 28 0 1,530 0
29JAN26 9.00 C 0.02 0.02 0.02 0.01 -0.02 27 60 5,024 -30
29JAN26 9.25 C 0.01 0.01 0.01 0.01 -0.01 32 70 1,565 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,408 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.12 -0.16 92 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.79 -0.24 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.54 -0.23 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.36 -0.20 66 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.09 -0.23 54 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.83 -0.21 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.59 -0.18 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.28 -0.24 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.10 -0.17 32 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.83 -0.20 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.65 -0.17 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.47 -0.15 25 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.32 -0.13 24 0 520 0
26FEB26 8.25 C 0.00 0.00 0.00 0.21 -0.11 24 0 7,923 0
26FEB26 8.50 C 0.00 0.00 0.00 0.14 -0.07 25 0 3,698 0
26FEB26 8.75 C 0.13 0.13 0.08 0.08 -0.06 25 55 2,962 -5
26FEB26 9.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 3,985 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 1,368 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 3,173 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 874 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 664 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.15 -0.24 63 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.05 -0.24 60 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.95 -0.24 57 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.85 -0.24 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.75 -0.24 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.65 -0.24 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.57 -0.22 65 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.43 -0.26 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.34 -0.23 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.23 -0.24 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.15 -0.22 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.12 -0.17 69 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.80 -0.24 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.58 -0.19 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.36 -0.20 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.12 -0.20 46 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.83 -0.21 31 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.59 -0.20 29 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.33 -0.23 22 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.10 -0.19 22 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 0.88 -0.22 22 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.72 -0.17 25 0 16,060 0
30MAR26 7.75 C 0.54 0.54 0.54 0.56 -0.14 25 55 9,018 -55
30MAR26 8.00 C 0.00 0.00 0.00 0.41 -0.13 24 0 17,370 0
30MAR26 8.25 C 0.38 0.38 0.31 0.30 -0.10 24 2,667 19,003 +2,470
30MAR26 8.50 C 0.20 0.22 0.20 0.21 -0.08 24 490 6,193 +8
30MAR26 8.75 C 0.16 0.16 0.15 0.15 -0.06 25 8 4,666 -1
30MAR26 9.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 4,974 0
30MAR26 9.25 C 0.08 0.08 0.08 0.07 -0.03 25 30 1,713 +30
30MAR26 9.50 C 0.07 0.07 0.06 0.04 -0.03 25 70 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.02 26 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.83 -0.21 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.58 -0.20 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.36 -0.20 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.12 -0.20 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.85 -0.19 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.59 -0.22 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.35 -0.21 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.13 -0.20 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.93 -0.20 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.75 -0.18 22 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.61 -0.15 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.47 -0.14 24 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.36 -0.12 24 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.27 -0.09 24 0 0 0
29APR26 8.75 C 0.20 0.20 0.20 0.20 -0.07 24 6 38 +6
29APR26 9.00 C 0.15 0.17 0.14 0.15 -0.05 25 1,029 1,007 +995
29APR26 9.25 C 0.00 0.00 0.00 0.10 -0.06 24 0 1 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 -0.03 24 0 30 0
29APR26 10.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 40 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.65 -0.24 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.57 -0.22 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.43 -0.28 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.39 -0.22 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.29 -0.22 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.15 -0.24 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.12 -0.17 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.83 -0.21 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.58 -0.22 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.36 -0.20 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.13 -0.19 29 0 232 0
29JUN26 6.25 C 0.00 0.00 0.00 1.93 -0.16 33 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.70 -0.13 31 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.39 -0.22 20 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.23 -0.16 25 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.00 -0.21 22 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.89 -0.12 26 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.70 -0.14 24 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.56 -0.13 24 0 1,581 0
29JUN26 8.25 C 0.43 0.43 0.43 0.45 -0.11 24 127 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.36 -0.09 24 0 1,579 0
29JUN26 8.75 C 0.00 0.00 0.00 0.28 -0.08 24 0 2,320 0
29JUN26 9.00 C 0.00 0.00 0.00 0.22 -0.06 24 0 4,811 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 -0.05 25 0 4,493 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 -0.04 25 0 1,164 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.03 25 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.49 -0.22 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.39 -0.22 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.29 -0.23 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.16 -0.25 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.12 -0.20 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.83 -0.24 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.58 -0.25 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.36 -0.23 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.13 -0.22 27 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 1.93 -0.16 29 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.70 -0.15 27 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.47 -0.17 25 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.27 -0.18 24 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.09 -0.18 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 0.94 -0.16 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 -0.15 25 0 403 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 -0.13 25 0 3,380 0
29SEP26 8.25 C 0.50 0.50 0.50 0.58 -0.12 25 55 325 +55
29SEP26 8.50 C 0.00 0.00 0.00 0.49 -0.10 26 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 -0.09 26 0 4,504 0
29SEP26 9.00 C 0.29 0.29 0.29 0.34 -0.08 26 3 6,548 +3
29SEP26 9.25 C 0.00 0.00 0.00 0.28 -0.07 26 0 5,012 0
29SEP26 9.50 C 0.21 0.21 0.21 0.23 -0.06 26 15 634 -1
29SEP26 9.75 C 0.17 0.17 0.17 0.19 -0.05 26 9 27 -7
29SEP26 10.00 C 0.14 0.14 0.14 0.16 -0.04 26 25 39 +25
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.12 -0.20 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.85 -0.22 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.58 -0.26 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.37 -0.22 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.13 -0.23 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 -0.19 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.70 -0.21 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 -0.20 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.31 -0.18 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.15 -0.17 23 0 2,500 0
30DEC26 7.50 C 0.97 0.97 0.97 1.01 -0.16 24 10 2,510 0
30DEC26 7.75 C 0.83 0.83 0.83 0.88 -0.15 24 15 25 0
30DEC26 8.00 C 0.67 0.70 0.67 0.76 -0.14 24 40 70 +40
30DEC26 8.25 C 0.60 0.60 0.60 0.66 -0.13 24 15 56 +15
30DEC26 8.50 C 0.00 0.00 0.00 0.57 -0.11 24 0 147 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 -0.10 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 -0.09 25 0 47 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.08 25 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 -0.08 24 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.06 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.06 25 0 42 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
TOTAL CALL 5,065 241,404 +3,555
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,366 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 1,090 0
29JAN26 7.50 P 0.05 0.05 0.05 0.04 +0.02 27 28 2,539 +28
29JAN26 7.75 P 0.06 0.10 0.06 0.10 +0.05 27 989 3,516 +100
29JAN26 8.00 P 0.11 0.21 0.11 0.19 +0.08 26 143 1,966 +70
29JAN26 8.25 P 0.30 0.36 0.30 0.35 +0.14 28 41 4,511 +5
29JAN26 8.50 P 0.46 0.52 0.46 0.53 +0.16 27 5 3,242 -1
29JAN26 8.75 P 0.00 0.00 0.00 0.75 +0.19 28 0 513 0
29JAN26 9.00 P 0.00 0.00 0.00 0.98 +0.20 0 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 1.27 +0.25 46 0 0 -120
29JAN26 9.50 P 0.00 0.00 0.00 1.52 +0.28 52 0 0 -30
29JAN26 9.75 P 0.00 0.00 0.00 1.78 +0.29 61 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.03 +0.24 66 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.53 +0.25 77 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.03 +0.27 87 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.53 +0.25 96 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.03 +0.23 104 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.54 +0.21 116 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.03 +0.22 120 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.54 +0.23 131 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.04 +0.21 138 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 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 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 2 339 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 658 0
26FEB26 7.25 P 0.04 0.05 0.04 0.05 +0.02 25 42 1,388 +12
26FEB26 7.50 P 0.08 0.08 0.08 0.10 +0.04 25 30 930 +30
26FEB26 7.75 P 0.14 0.17 0.14 0.17 +0.06 25 61 2,084 +1
26FEB26 8.00 P 0.17 0.29 0.17 0.27 +0.09 24 323 2,338 +305
26FEB26 8.25 P 0.00 0.00 0.00 0.42 +0.13 25 0 6,765 0
26FEB26 8.50 P 0.00 0.00 0.00 0.59 +0.15 25 0 5,108 0
26FEB26 8.75 P 0.00 0.00 0.00 0.79 +0.17 25 0 1,208 0
26FEB26 9.00 P 0.00 0.00 0.00 0.99 +0.17 22 0 1,134 0
26FEB26 9.25 P 0.00 0.00 0.00 1.27 +0.23 32 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.52 +0.25 36 0 100 0
26FEB26 9.75 P 0.00 0.00 0.00 1.78 +0.25 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.04 +0.25 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.53 +0.25 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.03 +0.26 60 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.53 +0.22 66 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.05 +0.24 76 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.55 +0.22 82 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.03 +0.22 83 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.54 +0.21 90 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.04 +0.21 95 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 22,199 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 12,736 0
30MAR26 7.25 P 0.10 0.10 0.09 0.09 +0.03 24 46 24,131 0
30MAR26 7.50 P 0.15 0.16 0.15 0.15 +0.05 24 15 11,478 +5
30MAR26 7.75 P 0.19 0.24 0.19 0.24 +0.08 25 199 6,467 +10
30MAR26 8.00 P 0.30 0.36 0.30 0.35 +0.10 25 2,541 7,144 +2,503
30MAR26 8.25 P 0.00 0.00 0.00 0.49 +0.12 25 0 7,294 0
30MAR26 8.50 P 0.00 0.00 0.00 0.65 +0.14 25 0 13,513 0
30MAR26 8.75 P 0.00 0.00 0.00 0.86 +0.18 27 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 1.07 +0.20 28 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.29 +0.21 29 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.53 +0.23 31 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.78 +0.24 34 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 2.04 +0.25 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.53 +0.25 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.03 +0.23 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.53 +0.22 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.05 +0.23 62 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.55 +0.22 66 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.05 +0.24 70 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.55 +0.22 74 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.04 +0.21 77 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 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 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 202 0
29APR26 6.75 P 0.05 0.05 0.05 0.05 +0.02 25 8 2,598 +8
29APR26 7.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 2,545 0
29APR26 7.25 P 0.13 0.13 0.13 0.13 +0.04 25 3 68 +3
29APR26 7.50 P 0.17 0.20 0.17 0.20 +0.06 25 327 372 +327
29APR26 7.75 P 0.00 0.00 0.00 0.28 +0.07 24 0 480 0
29APR26 8.00 P 0.00 0.00 0.00 0.40 +0.09 24 0 41 0
29APR26 8.25 P 0.53 0.53 0.53 0.54 +0.12 25 3 39 +3
29APR26 8.50 P 0.00 0.00 0.00 0.70 +0.14 25 0 34 0
29APR26 8.75 P 0.00 0.00 0.00 0.89 +0.16 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.10 +0.19 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.31 +0.20 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.55 +0.22 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.78 +0.22 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.04 +0.24 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.53 +0.25 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.05 +0.23 45 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.53 +0.22 47 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.05 +0.23 54 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.55 +0.22 58 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.05 +0.24 62 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 541 0
29JUN26 6.25 P 0.04 0.04 0.04 0.05 +0.01 25 2 839 +2
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 2,965 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 +0.04 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 +0.05 24 0 6,742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 +0.07 25 0 6,208 0
29JUN26 7.50 P 0.34 0.36 0.34 0.35 +0.08 24 11 7,470 0
29JUN26 7.75 P 0.45 0.47 0.45 0.45 +0.08 24 4 3,734 -2
29JUN26 8.00 P 0.57 0.57 0.57 0.58 +0.09 24 450 2,094 +402
29JUN26 8.25 P 0.00 0.00 0.00 0.75 +0.13 25 0 2,167 0
29JUN26 8.50 P 0.00 0.00 0.00 0.91 +0.14 25 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 1.12 +0.18 26 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.32 +0.19 27 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.53 +0.20 27 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.75 +0.21 28 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.97 +0.21 29 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.20 +0.22 30 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.68 +0.25 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.05 +0.11 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.62 +0.24 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.12 +0.20 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.63 +0.21 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.12 +0.23 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.61 +0.23 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.05 +0.18 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.02 27 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.03 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.04 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 +0.05 26 0 83 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.06 26 0 2,501 0
29SEP26 7.25 P 0.39 0.41 0.39 0.40 +0.07 26 11 280 +11
29SEP26 7.50 P 0.00 0.00 0.00 0.51 +0.09 27 0 4,633 0
29SEP26 7.75 P 0.67 0.67 0.67 0.63 +0.10 27 1 197 +1
29SEP26 8.00 P 0.75 0.76 0.75 0.77 +0.12 27 85 982 +85
29SEP26 8.25 P 0.92 0.96 0.92 0.92 +0.13 27 31 1,009 +31
29SEP26 8.50 P 0.00 0.00 0.00 1.08 +0.14 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 +0.16 28 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 +0.17 28 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 +0.18 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 +0.19 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 2.06 +0.19 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.29 +0.21 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.74 +0.22 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.22 +0.23 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.71 +0.24 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.20 +0.24 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.70 +0.24 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.21 +0.25 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.68 +0.22 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.21 +0.27 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.02 26 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 80 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.03 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.04 25 0 21 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.05 25 0 66 0
30DEC26 7.00 P 0.39 0.39 0.39 0.36 +0.06 25 2 128 +2
30DEC26 7.25 P 0.49 0.49 0.49 0.45 +0.07 25 10 65 +10
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.08 25 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.09 25 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.11 26 0 131 0
30DEC26 8.25 P 1.04 1.04 1.04 0.97 +0.12 26 30 123 +30
30DEC26 8.50 P 0.00 0.00 0.00 1.13 +0.13 26 0 68 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 +0.14 26 0 252 0
30DEC26 9.00 P 0.00 0.00 0.00 1.49 +0.16 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 +0.17 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.88 +0.17 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.09 +0.18 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.31 +0.19 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.76 +0.21 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.23 +0.22 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.72 +0.23 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.21 +0.24 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.71 +0.24 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.21 +0.25 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.68 +0.22 41 0 0 0
TOTAL PUT 5,443 255,998 +3,831
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$ 78.05
29JAN26 49.00 C 0.00 0.00 0.00 29.14 -1.69 63 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 28.14 -1.75 57 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 25.65 -1.75 58 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.16 -1.75 55 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.68 -1.64 53 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.49 -1.58 71 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 15.81 -1.72 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 13.48 -1.68 52 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.23 -1.33 51 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 9.49 -0.92 58 0 79 0
29JAN26 72.50 C 7.00 7.00 7.00 7.40 -1.10 53 5 447 -5
29JAN26 75.00 C 5.75 5.75 5.75 5.75 -1.15 52 2 334 -1
29JAN26 77.50 C 4.58 4.58 3.74 4.38 -0.98 52 508 422 +111
29JAN26 80.00 C 3.47 3.47 2.75 3.28 -0.78 53 250 1,374 +24
29JAN26 82.50 C 2.66 2.66 2.00 2.41 -0.74 53 185 1,843 +28
29JAN26 85.00 C 1.77 1.88 1.50 1.70 -0.63 53 240 1,969 +152
29JAN26 87.50 C 1.40 1.40 1.10 1.17 -0.49 53 95 2,329 -17
29JAN26 90.00 C 1.13 1.16 0.93 0.79 -0.36 53 215 3,358 +55
29JAN26 92.50 C 0.75 0.77 0.73 0.52 -0.27 53 54 4,053 +4
29JAN26 95.00 C 0.69 0.69 0.55 0.33 -0.20 53 1,377 3,342 +1,312
29JAN26 97.50 C 0.00 0.00 0.00 0.21 -0.13 53 0 306 0
29JAN26 100.00 C 0.41 0.41 0.30 0.13 -0.09 53 698 3,581 +236
29JAN26 102.50 C 0.35 0.35 0.35 0.08 -0.06 53 21 468 -21
29JAN26 105.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 177 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 438 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 37 0
29JAN26 115.00 C 0.12 0.12 0.12 0.01 0.00 56 55 618 +55
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 362 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 562 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 237 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 29.28 -1.75 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.29 -1.62 52 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 25.74 -1.71 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.16 -2.06 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.09 -1.90 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.84 -1.28 53 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 16.73 -1.34 54 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 14.47 -1.44 51 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 12.54 -1.59 51 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 10.49 -1.61 48 0 13 0
26FEB26 72.50 C 0.00 0.00 0.00 9.22 -1.61 52 0 53 0
26FEB26 75.00 C 7.71 7.71 7.02 7.77 -1.06 52 67 197 +20
26FEB26 77.50 C 6.57 6.60 5.80 6.46 -0.99 52 966 824 +575
26FEB26 80.00 C 5.57 5.57 5.10 5.40 -0.86 53 270 357 +65
26FEB26 82.50 C 4.57 4.57 4.49 4.48 -0.77 53 54 224 -9
26FEB26 85.00 C 3.98 3.98 3.31 3.64 -0.75 53 56 187 0
26FEB26 87.50 C 2.75 2.75 2.75 2.92 -0.71 53 30 228 0
26FEB26 90.00 C 2.49 2.49 2.40 2.33 -0.61 53 4 2,097 +2
26FEB26 92.50 C 2.04 2.04 2.04 1.85 -0.51 53 24 139 +24
26FEB26 95.00 C 1.69 1.69 1.62 1.45 -0.44 52 22 382 +22
26FEB26 97.50 C 0.00 0.00 0.00 1.13 -0.37 52 0 142 0
26FEB26 100.00 C 0.00 0.00 0.00 0.88 -0.30 52 0 1,214 0
26FEB26 102.50 C 1.21 1.21 1.21 0.68 -0.25 52 30 174 +26
26FEB26 105.00 C 0.00 0.00 0.00 0.52 -0.20 52 0 196 0
26FEB26 107.50 C 0.00 0.00 0.00 0.40 -0.16 52 0 116 0
26FEB26 110.00 C 0.73 0.73 0.73 0.30 -0.13 52 1 278 -1
26FEB26 112.50 C 0.00 0.00 0.00 0.23 -0.10 52 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.17 -0.08 52 0 16 0
26FEB26 117.50 C 0.00 0.00 0.00 0.13 -0.06 52 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.10 -0.05 53 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.07 -0.04 52 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 -0.03 52 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 38.49 -1.59 72 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.34 -1.56 52 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 36.37 -1.60 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.39 -1.73 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 34.17 -2.07 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.47 -1.34 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.53 -1.80 59 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 31.87 -1.35 69 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.86 -1.39 66 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.29 -2.05 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.50 -1.98 47 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 26.79 -1.09 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.03 -1.78 54 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 21.60 -1.86 49 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 20.14 -1.19 59 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 17.40 -1.79 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.99 -1.31 55 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 14.00 -1.43 52 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 13.10 -0.88 58 0 247 0
30MAR26 72.50 C 10.78 10.78 10.78 10.96 -1.03 53 20 408 0
30MAR26 75.00 C 10.08 10.08 9.15 9.92 -1.11 55 164 1,153 +108
30MAR26 77.50 C 8.47 8.84 8.27 8.76 -0.99 56 214 543 -13
30MAR26 80.00 C 8.14 8.14 7.09 7.71 -0.88 56 194 1,023 +54
30MAR26 82.50 C 6.94 6.94 6.23 6.75 -0.73 56 257 835 +70
30MAR26 85.00 C 5.62 5.62 5.62 5.93 -0.57 57 30 229 0
30MAR26 87.50 C 4.95 5.20 4.95 5.13 -0.49 57 32 239 +1
30MAR26 90.00 C 4.84 4.84 4.60 4.42 -0.42 56 34 1,273 +30
30MAR26 92.50 C 3.76 4.08 3.76 3.79 -0.37 56 332 638 +208
30MAR26 95.00 C 3.73 3.73 3.49 3.25 -0.31 56 192 859 +142
30MAR26 97.50 C 2.94 2.94 2.94 2.78 -0.26 56 10 306 -10
30MAR26 100.00 C 2.73 2.81 2.73 2.37 -0.22 56 65 1,168 -10
30MAR26 102.50 C 0.00 0.00 0.00 2.01 -0.19 56 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 1.71 -0.16 56 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.45 -0.13 56 0 650 0
30MAR26 110.00 C 1.81 1.81 1.67 1.22 -0.11 56 45 334 +6
30MAR26 112.50 C 0.00 0.00 0.00 1.03 -0.09 56 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 0.87 -0.07 56 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.73 -0.06 56 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.62 -0.04 56 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.50 -0.06 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.42 -0.04 55 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.35 -0.03 55 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.30 -0.01 56 0 118 0
30MAR26 132.50 C 0.00 0.00 0.00 0.25 -0.01 56 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.21 -0.01 56 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.17 -0.01 55 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.15 0.00 56 0 974 0
29APR26 55.00 C 0.00 0.00 0.00 24.33 -1.49 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.48 -1.41 53 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.71 -1.59 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.51 -1.73 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.97 -1.53 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.36 -1.44 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.90 -1.09 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.75 -1.32 56 0 240 0
29APR26 75.00 C 0.00 0.00 0.00 11.43 -1.04 56 0 378 0
29APR26 77.50 C 9.96 9.97 9.91 10.25 -0.98 56 93 730 +81
29APR26 80.00 C 0.00 0.00 0.00 9.20 -0.91 56 0 171 0
29APR26 82.50 C 7.76 7.76 7.76 8.26 -0.80 56 21 175 +21
29APR26 85.00 C 7.47 7.47 7.47 7.40 -0.67 57 30 109 +30
29APR26 87.50 C 6.71 6.79 6.61 6.63 -0.54 57 171 106 +56
29APR26 90.00 C 6.04 6.04 6.04 5.88 -0.47 57 30 135 +30
29APR26 92.50 C 0.00 0.00 0.00 5.20 -0.42 57 0 93 0
29APR26 95.00 C 0.00 0.00 0.00 4.60 -0.37 57 0 55 0
29APR26 97.50 C 4.42 4.42 4.42 4.06 -0.32 57 20 155 +20
29APR26 100.00 C 0.00 0.00 0.00 3.57 -0.29 56 0 88 0
29APR26 102.50 C 0.00 0.00 0.00 3.14 -0.25 56 0 25 0
29APR26 105.00 C 0.00 0.00 0.00 2.76 -0.22 56 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 2.43 -0.18 56 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.13 -0.16 56 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.87 -0.13 56 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 1.63 -0.12 56 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.43 -0.10 56 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 1.25 -0.08 56 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.06 -0.10 56 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 0.93 -0.08 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.81 -0.05 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.73 -0.04 56 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 0.62 -0.03 56 0 0 0
29APR26 135.00 C 1.15 1.15 1.15 0.54 -0.04 56 50 50 +50
29APR26 137.50 C 0.00 0.00 0.00 0.47 -0.02 56 0 100 0
29APR26 140.00 C 0.00 0.00 0.00 0.41 -0.03 56 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.31 -0.01 56 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.27 -0.01 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.24 0.00 56 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 0.21 -0.01 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.14 0.00 56 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.11 0.00 56 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.15 -0.92 60 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 30.66 -2.23 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.87 -1.98 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.29 -1.41 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.96 -1.80 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.92 -1.54 53 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 23.07 -0.48 60 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 21.03 -0.75 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.00 -1.21 54 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 17.54 -1.19 55 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 16.61 -0.81 57 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 15.72 -0.34 59 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 14.17 -0.63 57 0 227 0
29JUN26 77.50 C 12.79 12.79 12.79 13.02 -0.96 57 30 297 +30
29JUN26 80.00 C 0.00 0.00 0.00 12.00 -0.98 58 0 2,266 0
29JUN26 82.50 C 0.00 0.00 0.00 11.07 -0.92 58 0 298 0
29JUN26 85.00 C 0.00 0.00 0.00 10.21 -0.87 58 0 165 0
29JUN26 87.50 C 0.00 0.00 0.00 9.43 -0.82 58 0 95 0
29JUN26 90.00 C 0.00 0.00 0.00 8.70 -0.78 58 0 2,166 0
29JUN26 92.50 C 8.00 8.00 8.00 7.97 -0.80 58 1 355 0
29JUN26 95.00 C 0.00 0.00 0.00 7.29 -0.75 58 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 6.67 -0.71 58 0 1,008 0
29JUN26 100.00 C 0.00 0.00 0.00 6.10 -0.66 58 0 393 0
29JUN26 102.50 C 0.00 0.00 0.00 5.58 -0.61 58 0 140 0
29JUN26 105.00 C 0.00 0.00 0.00 5.09 -0.58 58 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 4.65 -0.55 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.25 -0.51 58 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 3.88 -0.47 58 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.54 -0.44 58 0 229 0
29JUN26 117.50 C 0.00 0.00 0.00 3.23 -0.41 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.95 -0.38 58 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.69 -0.36 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.46 -0.33 58 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.24 -0.31 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.05 -0.28 58 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.87 -0.26 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.70 -0.25 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.51 -0.27 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.42 -0.21 58 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.26 -0.23 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.15 -0.17 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.05 -0.16 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.96 -0.15 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.87 -0.14 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.80 -0.13 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.73 -0.12 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.68 -0.10 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.63 -0.08 58 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.57 -0.10 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.52 -0.09 57 0 0 0
29JUN26 170.00 C 1.15 1.15 1.15 0.46 -0.10 57 30 80 +30
29SEP26 49.00 C 0.00 0.00 0.00 33.14 -0.76 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.56 -1.25 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.49 -0.98 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 28.25 -1.24 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 26.63 -1.49 57 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 25.28 -1.20 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.18 -0.61 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.68 -1.25 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.08 -0.78 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.98 -0.33 59 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 18.13 -1.37 57 0 0 0
29SEP26 75.00 C 17.44 17.52 17.15 17.36 -0.69 58 200 3,950 0
29SEP26 77.50 C 16.71 16.71 16.11 15.82 -1.64 56 280 1,367 +280
29SEP26 80.00 C 15.36 15.45 14.96 15.38 -1.04 58 1,120 4,599 +1,008
29SEP26 82.50 C 0.00 0.00 0.00 14.46 -1.00 59 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 13.61 -0.95 59 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 12.82 -0.90 59 0 73 0
29SEP26 90.00 C 0.00 0.00 0.00 12.08 -0.86 59 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 11.39 -0.82 59 0 43 0
29SEP26 95.00 C 0.00 0.00 0.00 10.72 -0.81 59 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 10.05 -0.81 59 0 15 0
29SEP26 100.00 C 9.30 9.30 9.30 9.43 -0.77 59 1 2,022 0
29SEP26 102.50 C 0.00 0.00 0.00 8.84 -0.74 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 8.29 -0.70 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.77 -0.67 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.29 -0.64 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 6.83 -0.61 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.41 -0.58 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.01 -0.56 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.64 -0.53 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.29 -0.50 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.97 -0.47 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.66 -0.46 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.37 -0.44 59 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 34.32 -1.50 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.96 -1.22 61 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 31.86 -1.70 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.01 -1.87 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.94 -0.97 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.89 -1.66 56 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 25.94 -1.88 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.64 -0.77 58 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 23.12 -1.02 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.04 -0.86 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.08 -1.10 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 20.21 -0.98 59 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 19.42 -0.36 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.72 -1.52 57 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 17.30 -0.53 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 16.47 -0.93 59 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 15.69 -0.89 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.92 -0.92 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.16 -0.92 59 0 0 0
30DEC26 95.00 C 13.56 13.56 13.56 13.44 -0.88 59 30 30 +30
30DEC26 97.50 C 0.00 0.00 0.00 12.75 -0.85 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.10 -0.82 59 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 11.49 -0.79 59 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 10.91 -0.76 59 0 15 0
30DEC26 107.50 C 10.69 10.69 10.69 10.36 -0.73 59 8 44 +8
TOTAL CALL 8,933 87,872 +4,917
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 337 0
29JAN26 60.00 P 0.21 0.22 0.21 0.07 +0.02 53 227 993 -167
29JAN26 62.50 P 0.34 0.34 0.33 0.16 +0.04 53 70 436 -60
29JAN26 65.00 P 0.49 0.55 0.49 0.32 +0.08 52 55 1,238 +40
29JAN26 67.50 P 0.72 0.86 0.72 0.62 +0.15 53 53 809 +30
29JAN26 70.00 P 1.00 1.35 0.95 1.08 +0.26 53 751 2,275 +607
29JAN26 72.50 P 1.70 2.02 1.69 1.69 +0.31 52 284 1,280 +34
29JAN26 75.00 P 2.42 3.00 2.41 2.57 +0.46 52 304 1,950 +151
29JAN26 77.50 P 3.40 4.22 3.40 3.68 +0.57 52 255 2,874 +9
29JAN26 80.00 P 5.39 5.72 5.07 5.07 +0.74 53 445 2,583 -6
29JAN26 82.50 P 7.01 7.68 6.95 6.75 +0.91 54 93 1,622 -3
29JAN26 85.00 P 9.10 9.50 9.10 8.59 +1.04 54 7 1,893 0
29JAN26 87.50 P 0.00 0.00 0.00 10.78 +1.32 58 0 295 0
29JAN26 90.00 P 0.00 0.00 0.00 12.85 +1.32 58 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 15.04 +1.30 58 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 17.12 +1.06 50 0 251 0
29JAN26 97.50 P 0.00 0.00 0.00 19.81 +1.35 63 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 22.21 +1.49 64 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 24.46 +1.03 52 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 26.95 +1.09 0 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 29.45 +0.95 0 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 32.30 +1.95 87 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 34.84 +1.50 93 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.55 +1.41 105 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 39.93 +1.95 105 0 30 0
29JAN26 120.00 P 0.00 0.00 0.00 42.74 +2.54 120 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 44.65 +1.60 100 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 47.37 +1.38 114 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 49.97 +1.58 123 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 52.35 +1.25 121 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 55.22 +2.08 139 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 57.41 +1.74 130 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 59.98 +1.79 137 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 62.37 +1.79 135 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 0.00 52 0 75 0
26FEB26 50.00 P 0.26 0.26 0.26 0.05 +0.01 53 5 20 +5
26FEB26 52.50 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.17 +0.02 52 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.31 +0.05 52 0 306 0
26FEB26 60.00 P 0.67 0.79 0.67 0.53 +0.09 52 6 1,060 +6
26FEB26 62.50 P 0.97 1.14 0.97 0.84 +0.13 52 88 384 +10
26FEB26 65.00 P 1.36 1.50 1.36 1.27 +0.19 52 29 2,018 +29
26FEB26 67.50 P 1.87 1.87 1.87 1.85 +0.27 53 22 365 0
26FEB26 70.00 P 2.43 2.75 2.43 2.51 +0.36 52 33 314 +30
26FEB26 72.50 P 3.40 3.40 3.40 3.34 +0.43 52 20 691 +20
26FEB26 75.00 P 4.19 4.88 4.19 4.37 +0.52 52 113 628 +54
26FEB26 77.50 P 5.41 6.23 5.41 5.59 +0.62 52 840 1,468 +781
26FEB26 80.00 P 6.89 7.20 6.89 7.07 +0.80 53 62 199 +32
26FEB26 82.50 P 8.72 9.02 8.57 8.57 +0.82 52 85 368 +42
26FEB26 85.00 P 0.00 0.00 0.00 10.10 +0.69 51 0 161 0
26FEB26 87.50 P 0.00 0.00 0.00 12.34 +1.09 55 0 699 0
26FEB26 90.00 P 0.00 0.00 0.00 14.27 +1.15 56 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 16.29 +1.69 56 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 18.45 +1.21 57 0 108 0
26FEB26 97.50 P 0.00 0.00 0.00 20.62 +1.25 57 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 23.22 +1.53 62 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 25.50 +1.48 63 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 28.04 +1.64 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.00 +1.38 62 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 32.70 +1.55 69 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 35.40 +1.75 76 0 0 0
26FEB26 115.00 P 37.83 37.83 37.83 37.55 +1.41 72 40 100 +40
26FEB26 117.50 P 0.00 0.00 0.00 39.93 +1.26 72 0 92 0
26FEB26 120.00 P 42.71 42.71 42.71 42.74 +2.06 82 35 65 +35
26FEB26 122.50 P 0.00 0.00 0.00 45.02 +1.58 80 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 47.41 +1.42 80 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 49.97 +1.58 84 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 52.35 +1.08 84 0 46 0
30MAR26 40.00 P 0.30 0.30 0.30 0.03 +0.02 57 5 200 +5
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.02 57 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 72 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 +0.03 56 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 +0.04 56 0 187 0
30MAR26 46.00 P 0.46 0.46 0.46 0.13 +0.04 56 33 153 +33
30MAR26 47.00 P 0.50 0.50 0.50 0.17 +0.06 56 60 140 +45
30MAR26 48.00 P 0.00 0.00 0.00 0.20 +0.06 56 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.25 +0.08 56 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.31 +0.10 56 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.49 +0.14 56 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.74 +0.19 56 0 438 0
30MAR26 57.50 P 1.17 1.28 1.17 1.08 +0.26 56 51 809 +1
30MAR26 60.00 P 1.67 1.70 1.67 1.50 +0.32 56 10 1,022 +10
30MAR26 62.50 P 2.15 2.31 2.15 2.05 +0.41 56 120 1,147 +77
30MAR26 65.00 P 0.00 0.00 0.00 2.66 +0.47 56 0 719 0
30MAR26 67.50 P 0.00 0.00 0.00 3.39 +0.49 55 0 618 0
30MAR26 70.00 P 4.12 4.36 4.12 4.25 +0.52 55 120 3,534 +120
30MAR26 72.50 P 5.18 5.60 5.18 5.25 +0.59 55 153 1,677 +101
30MAR26 75.00 P 6.20 6.63 6.20 6.40 +0.66 55 81 6,899 +30
30MAR26 77.50 P 7.48 7.83 7.48 7.67 +0.70 55 61 946 +13
30MAR26 80.00 P 9.39 9.70 9.39 9.08 +1.29 55 61 2,417 +59
30MAR26 82.50 P 10.46 11.32 10.46 10.63 +0.86 56 144 773 +130
30MAR26 85.00 P 13.05 13.05 13.05 12.38 +1.04 57 24 347 +24
30MAR26 87.50 P 0.00 0.00 0.00 14.35 +1.32 59 0 399 0
30MAR26 90.00 P 0.00 0.00 0.00 15.88 +1.56 56 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 18.04 +1.33 59 0 78 0
30MAR26 95.00 P 20.76 20.76 20.76 20.03 +1.32 59 2 127 0
30MAR26 97.50 P 0.00 0.00 0.00 22.20 +1.53 60 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 24.34 +1.90 61 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 26.70 +1.63 63 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.68 +1.36 61 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 31.29 +1.68 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.28 +1.33 63 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 35.75 +1.41 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.50 +1.95 71 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.70 +1.51 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.12 +1.46 71 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 45.47 +1.32 72 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.55 +1.12 68 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.53 +1.61 77 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.95 +1.62 78 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 55.25 +1.52 77 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.89 +1.83 82 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 60.20 +1.94 80 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.83 +1.68 85 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 1.30 +0.28 56 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 1.74 +0.32 56 0 7 0
29APR26 60.00 P 0.00 0.00 0.00 2.30 +0.40 56 0 52 0
29APR26 62.50 P 3.06 3.06 3.06 2.90 +0.44 56 8 8 +8
29APR26 65.00 P 0.00 0.00 0.00 3.59 +0.41 56 0 90 0
29APR26 67.50 P 0.00 0.00 0.00 4.42 +0.45 55 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 5.37 +0.49 55 0 62 0
29APR26 72.50 P 0.00 0.00 0.00 6.44 +0.51 55 0 82 0
29APR26 75.00 P 0.00 0.00 0.00 7.63 +1.01 55 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 8.96 +0.63 55 0 171 0
29APR26 80.00 P 10.65 10.67 10.65 10.39 +1.29 55 45 176 +30
29APR26 82.50 P 12.15 12.15 12.15 11.93 +0.76 56 30 112 0
29APR26 85.00 P 0.00 0.00 0.00 13.67 +0.97 56 0 80 0
29APR26 87.50 P 0.00 0.00 0.00 15.41 +1.00 57 0 73 0
29APR26 90.00 P 0.00 0.00 0.00 17.09 +0.97 56 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.38 +0.38 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.34 +1.45 60 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.29 +1.40 60 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.45 +1.51 61 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.53 +1.49 61 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.77 +1.55 62 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 31.84 +1.42 62 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 34.04 +1.35 62 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 36.14 +1.15 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 39.03 +1.79 67 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 41.31 +1.61 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 43.53 +1.44 67 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 45.47 +0.96 63 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 48.17 +1.24 67 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 50.81 +1.89 71 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 52.95 +1.62 69 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 55.25 +1.52 68 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 58.03 +1.83 73 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 60.20 +1.64 71 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 62.83 +1.68 74 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 65.19 +1.83 74 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 67.78 +1.90 77 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 69.88 +1.60 72 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 72.73 +1.67 79 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 74.55 +0.92 67 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 77.81 +2.01 83 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 80.15 +1.78 82 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 82.52 +1.73 82 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 85.16 +2.02 85 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 87.75 +1.70 88 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 90.11 +1.52 87 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 92.44 +1.67 86 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.22 +0.11 58 0 221 0
29JUN26 49.00 P 0.00 0.00 0.00 1.38 +0.14 58 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.55 +0.16 58 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.00 +0.16 58 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.59 +0.22 58 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 3.23 +0.28 58 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 3.92 +0.29 58 0 195 0
29JUN26 62.50 P 4.75 4.75 4.75 4.70 +0.34 57 30 138 +30
29JUN26 65.00 P 0.00 0.00 0.00 5.57 +0.39 57 0 4,444 0
29JUN26 67.50 P 0.00 0.00 0.00 6.54 +0.44 57 0 499 0
29JUN26 70.00 P 0.00 0.00 0.00 7.61 +0.49 57 0 425 0
29JUN26 72.50 P 0.00 0.00 0.00 8.78 +0.60 57 0 989 0
29JUN26 75.00 P 10.50 10.50 10.30 10.05 +0.66 57 6 5,768 0
29JUN26 77.50 P 0.00 0.00 0.00 11.42 +0.73 57 0 349 0
29JUN26 80.00 P 0.00 0.00 0.00 12.84 +0.75 57 0 13,716 0
29JUN26 82.50 P 0.00 0.00 0.00 14.39 +0.81 57 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 16.02 +0.87 57 0 230 0
29JUN26 87.50 P 0.00 0.00 0.00 17.74 +0.92 58 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 19.38 +1.12 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 21.30 +0.58 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 23.66 +1.09 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.16 +0.68 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.80 +0.39 57 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 28.75 +0.54 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.10 +0.62 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.95 +0.39 58 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 35.04 +0.63 58 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 37.65 +0.78 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.22 +1.13 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.96 +0.86 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.66 +1.33 64 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 47.16 +1.76 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.54 +1.84 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.73 +1.65 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.44 +0.81 62 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 55.98 +1.06 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.35 +1.67 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.83 +1.44 66 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.35 +1.36 67 0 215 0
29JUN26 142.50 P 0.00 0.00 0.00 65.80 +1.56 68 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 67.78 +1.46 65 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 70.46 +1.44 68 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 72.88 +1.43 68 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 75.27 +1.39 68 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 77.93 +1.71 71 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 80.15 +1.51 69 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.82 +1.66 73 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 85.27 +2.01 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.75 +1.70 74 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 90.11 +1.52 73 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.44 +1.41 72 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.74 +0.21 59 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 2.99 +0.21 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.63 +0.23 59 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.42 +0.30 59 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.17 +0.26 59 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.00 +0.32 58 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.93 +0.37 58 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.93 +0.41 58 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 9.02 +0.46 58 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 10.19 +0.49 58 0 551 0
29SEP26 72.50 P 0.00 0.00 0.00 11.44 +0.60 58 0 355 0
29SEP26 75.00 P 12.60 13.08 12.60 12.77 +0.65 58 205 777 +205
29SEP26 77.50 P 13.97 14.37 13.97 14.19 +0.71 58 608 1,024 +583
29SEP26 80.00 P 15.81 15.86 15.81 15.68 +0.75 58 40 1,543 +40
29SEP26 82.50 P 0.00 0.00 0.00 17.21 +0.78 58 0 654 0
29SEP26 85.00 P 0.00 0.00 0.00 18.83 +0.79 58 0 521 0
29SEP26 87.50 P 0.00 0.00 0.00 20.51 +0.86 58 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 22.29 +0.62 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 23.89 +0.39 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 25.89 +0.90 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.12 +0.84 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 29.41 +0.41 58 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 31.99 +0.82 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.48 +0.79 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 35.63 +1.02 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 38.24 +1.48 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.30 +1.09 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 41.74 +0.37 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.29 +1.13 62 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 46.54 +1.02 62 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 48.06 +0.32 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.78 +1.31 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.93 +1.28 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.43 +1.01 63 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.89 +0.22 59 0 105 0
30DEC26 50.00 P 0.00 0.00 0.00 4.21 +0.28 59 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 5.02 +0.29 59 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.84 +0.29 59 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 6.83 +0.38 59 0 6 0
30DEC26 60.00 P 7.60 7.60 7.60 7.80 +0.35 59 10 311 +10
30DEC26 62.50 P 0.00 0.00 0.00 8.83 +0.38 59 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 9.92 +0.42 58 0 80 0
30DEC26 67.50 P 0.00 0.00 0.00 11.09 +0.46 58 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.32 +0.50 58 0 434 0
30DEC26 72.50 P 0.00 0.00 0.00 13.64 +0.55 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.02 +0.60 58 0 46 0
30DEC26 77.50 P 0.00 0.00 0.00 16.46 +0.64 58 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 17.98 +0.69 58 0 20 0
30DEC26 82.50 P 0.00 0.00 0.00 19.55 +0.73 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 21.18 +0.77 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.87 +0.81 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.30 +0.27 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.34 +0.64 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.97 +0.32 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.54 +0.46 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.77 +1.07 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 33.54 +1.03 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.55 +1.08 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.23 +0.16 58 0 0 0
TOTAL PUT 5,829 120,745 +3,273
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$ 16.30
29JAN26 9.25 C 0.00 0.00 0.00 7.07 -0.40 88 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.86 -0.23 118 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.68 -0.10 136 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.30 -0.36 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.82 -0.41 63 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.42 -0.30 106 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.82 -0.39 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.44 -0.26 90 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.84 -0.28 55 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 3.36 -0.35 55 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 2.86 -0.27 47 0 258 0
29JAN26 14.00 C 2.30 2.30 2.30 2.54 -0.19 65 1 389 0
29JAN26 14.50 C 1.70 1.70 1.70 2.10 -0.25 60 3 560 +1
29JAN26 15.00 C 0.00 0.00 0.00 1.70 -0.17 57 0 447 0
29JAN26 15.50 C 1.36 1.36 1.36 1.34 -0.17 55 1 382 -1
29JAN26 16.00 C 0.80 1.05 0.80 1.05 -0.24 55 12 320 -6
29JAN26 16.50 C 0.75 0.84 0.73 0.84 -0.17 57 24 526 +9
29JAN26 17.00 C 0.48 0.57 0.47 0.63 -0.14 56 77 1,107 +23
29JAN26 17.50 C 0.42 0.42 0.42 0.48 -0.13 57 4 1,268 0
29JAN26 18.00 C 0.33 0.33 0.33 0.35 -0.11 57 15 254 0
29JAN26 18.50 C 0.00 0.00 0.00 0.25 -0.09 57 0 433 0
29JAN26 19.00 C 0.22 0.22 0.22 0.17 -0.08 56 25 180 +25
29JAN26 19.50 C 0.00 0.00 0.00 0.12 -0.06 56 0 96 0
29JAN26 20.00 C 0.00 0.00 0.00 0.08 -0.05 56 0 137 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 -0.03 57 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 7.19 -0.28 96 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.86 -0.38 70 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.68 -0.28 86 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.35 -0.31 57 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.85 -0.38 51 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.46 -0.26 73 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.99 -0.23 70 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.44 -0.29 57 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.91 -0.41 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.43 -0.42 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.17 -0.19 57 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 2.80 -0.16 58 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 2.40 -0.18 55 0 410 0
26FEB26 15.00 C 0.00 0.00 0.00 2.10 -0.06 56 0 303 0
26FEB26 15.50 C 0.00 0.00 0.00 1.72 -0.26 53 0 254 0
26FEB26 16.00 C 1.32 1.32 1.32 1.45 -0.15 53 2 159 -2
26FEB26 16.50 C 1.11 1.25 1.11 1.24 -0.13 54 17 87 +5
26FEB26 17.00 C 0.95 0.95 0.88 1.04 -0.13 54 21 482 +10
26FEB26 17.50 C 0.80 0.80 0.80 0.88 -0.11 55 5 195 +5
26FEB26 18.00 C 0.00 0.00 0.00 0.72 -0.12 54 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.59 -0.10 54 0 108 0
26FEB26 19.00 C 0.00 0.00 0.00 0.48 -0.09 54 0 183 0
26FEB26 19.50 C 0.00 0.00 0.00 0.38 -0.08 54 0 154 0
26FEB26 20.00 C 0.00 0.00 0.00 0.31 -0.07 54 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.19 -0.05 54 0 240 0
26FEB26 22.00 C 0.00 0.00 0.00 0.12 - 54 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 11.73 -0.30 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.60 -0.42 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.50 -0.42 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.43 -0.39 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.34 -0.37 98 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.06 -0.33 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.80 -0.26 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.63 -0.23 110 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.30 -0.30 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.09 -0.33 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.91 -0.32 106 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 9.72 -0.27 116 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 9.35 -0.34 67 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 9.06 -0.27 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 8.85 -0.35 53 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 8.60 -0.27 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 8.35 -0.49 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 8.11 -0.39 57 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.98 -0.35 88 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.57 -0.36 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.39 -0.25 63 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.25 -0.22 81 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 6.90 -0.35 60 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 6.77 -0.19 76 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.35 -0.42 0 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 5.85 -0.45 0 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 5.46 -0.29 54 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 4.99 -0.38 52 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 4.49 -0.34 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.05 -0.42 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.69 -0.24 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.38 -0.16 54 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 3.06 -0.23 55 0 86 0
30MAR26 14.50 C 0.00 0.00 0.00 2.71 -0.19 54 0 117 0
30MAR26 15.00 C 2.32 2.32 2.32 2.32 -0.27 51 20 38 +7
30MAR26 15.50 C 0.00 0.00 0.00 2.09 -0.12 53 0 720 0
30MAR26 16.00 C 0.00 0.00 0.00 1.85 -0.22 54 0 59 0
30MAR26 16.50 C 1.49 1.49 1.49 1.63 -0.12 54 1 158 0
30MAR26 17.00 C 0.00 0.00 0.00 1.44 -0.12 54 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 1.27 -0.11 55 0 92 0
30MAR26 18.00 C 1.02 1.02 1.02 1.11 -0.11 55 1 16 +1
30MAR26 18.50 C 0.00 0.00 0.00 0.96 -0.10 55 0 125 0
30MAR26 19.00 C 0.00 0.00 0.00 0.82 -0.10 55 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.71 -0.09 55 0 0 0
30MAR26 20.00 C 0.60 0.60 0.60 0.61 -0.08 55 3 226 0
30MAR26 21.00 C 0.00 0.00 0.00 0.44 -0.07 54 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.32 -0.05 55 0 90 0
30MAR26 23.00 C 0.00 0.00 0.00 0.23 -0.04 55 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 -0.03 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 6.78 -0.23 64 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.52 -0.25 60 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.94 -0.37 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.51 -0.45 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.04 -0.40 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.61 -0.34 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.36 -0.16 55 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.04 -0.09 57 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.49 -0.24 50 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.20 -0.22 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.94 -0.24 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.64 -0.24 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.34 -0.14 52 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 2.14 -0.23 53 0 0 0
29APR26 16.50 C 1.73 1.73 1.73 1.93 -0.11 54 15 25 +15
29APR26 17.00 C 0.00 0.00 0.00 1.73 -0.12 54 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 1.53 -0.15 54 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.39 -0.13 55 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 1.24 -0.11 55 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.10 -0.10 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.97 -0.10 55 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.86 -0.08 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.67 -0.07 55 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.51 - 54 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 11.53 -0.39 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.43 -0.39 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.37 -0.37 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.06 -0.34 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.86 -0.45 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.63 -0.32 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.37 -0.39 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.14 -0.44 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.99 -0.37 79 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.72 -0.27 73 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.35 -0.43 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.10 -0.44 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 8.89 -0.47 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.62 -0.41 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.43 -0.41 48 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 8.11 -0.55 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 7.98 -0.35 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.63 -0.35 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.44 -0.35 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.25 -0.37 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.06 -0.32 53 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 6.84 -0.22 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.53 -0.30 45 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 6.18 -0.31 52 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 5.73 -0.36 50 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 5.33 -0.33 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.88 -0.45 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.61 -0.29 52 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 4.26 -0.27 52 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 3.87 -0.23 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 3.71 -0.17 54 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.30 -0.18 51 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 3.06 -0.18 52 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 2.84 -0.12 53 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 2.56 -0.17 52 0 0 0
29JUN26 16.50 C 2.41 2.41 2.41 2.40 -0.17 53 5 10 0
29JUN26 17.00 C 0.00 0.00 0.00 2.21 -0.14 53 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 2.04 -0.13 54 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.88 -0.15 54 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 1.73 -0.12 54 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 1.59 -0.13 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.45 -0.12 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.32 -0.12 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.10 -0.10 54 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.91 -0.09 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.75 -0.08 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.62 -0.07 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.51 -0.06 54 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.42 -0.05 54 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.35 -0.04 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.29 -0.04 54 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.24 -0.03 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 -0.03 54 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.13 -0.02 54 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 7.56 -0.24 56 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 7.39 -0.29 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.14 -0.32 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.86 -0.40 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.52 -0.30 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.04 -0.41 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.81 -0.26 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.33 -0.41 51 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 5.07 -0.33 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.69 -0.45 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.53 -0.25 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.15 -0.31 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.88 -0.24 52 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 3.69 -0.22 53 0 862 0
29SEP26 15.50 C 0.00 0.00 0.00 3.46 -0.23 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.20 -0.28 53 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 2.99 -0.27 53 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 2.87 -0.15 54 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 2.70 -0.14 55 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 2.54 -0.14 55 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 2.39 -0.12 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.24 -0.13 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.09 -0.14 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.95 -0.14 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.70 -0.13 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.48 -0.12 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.29 -0.11 55 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.12 -0.10 54 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.98 -0.09 54 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.85 -0.09 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.74 -0.08 54 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.65 -0.07 54 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.57 -0.06 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.50 -0.05 54 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.43 -0.05 54 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.38 -0.05 54 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 7.51 -0.40 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.29 -0.43 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.08 -0.42 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 6.72 -0.41 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.37 -0.40 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 6.06 -0.42 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.75 -0.34 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.43 -0.39 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.15 -0.34 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.87 -0.36 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.60 -0.29 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 4.36 -0.28 52 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 4.13 -0.30 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 3.90 -0.32 53 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 3.69 -0.31 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.60 -0.19 54 0 0 0
30DEC26 17.00 C 3.40 3.40 3.40 3.38 -0.22 54 1 16 +1
30DEC26 17.50 C 0.00 0.00 0.00 3.22 -0.15 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.06 -0.14 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.91 -0.13 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.77 -0.12 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.64 -0.10 55 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 2.51 -0.08 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.26 -0.06 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.02 - 55 0 0 -
TOTAL CALL 253 17,766 +93
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 71 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 0.00 60 0 437 0
29JAN26 13.00 P 0.00 0.00 0.00 0.05 0.00 58 0 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.08 -0.01 56 0 471 0
29JAN26 14.00 P 0.14 0.14 0.14 0.15 +0.01 57 15 369 0
29JAN26 14.50 P 0.22 0.31 0.22 0.22 0.00 55 18 690 0
29JAN26 15.00 P 0.41 0.43 0.39 0.35 +0.02 55 60 429 0
29JAN26 15.50 P 0.61 0.62 0.61 0.51 +0.02 55 9 228 +2
29JAN26 16.00 P 0.81 0.81 0.81 0.72 +0.04 55 20 208 +20
29JAN26 16.50 P 1.12 1.20 1.12 0.98 +0.06 55 30 130 +18
29JAN26 17.00 P 0.00 0.00 0.00 1.32 +0.11 57 0 98 0
29JAN26 17.50 P 0.00 0.00 0.00 1.62 +0.04 55 0 141 0
29JAN26 18.00 P 0.00 0.00 0.00 2.04 +0.10 58 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 2.42 +0.21 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.93 +0.32 64 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 3.39 +0.20 67 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 3.87 +0.24 71 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.86 +0.35 81 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.73 +0.25 69 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.71 +0.23 69 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.70 +0.23 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.83 +0.36 114 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.82 +0.35 120 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 63 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 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 52 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 52 0 16 0
26FEB26 11.50 P 0.07 0.07 0.07 0.05 0.00 55 4 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 92 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 0.00 54 0 82 0
26FEB26 13.00 P 0.22 0.22 0.22 0.19 +0.02 54 2 218 -2
26FEB26 13.50 P 0.32 0.32 0.32 0.27 +0.02 54 1 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.37 +0.03 53 0 203 0
26FEB26 14.50 P 0.00 0.00 0.00 0.50 +0.03 53 0 314 0
26FEB26 15.00 P 0.80 0.80 0.74 0.66 +0.04 53 2 245 0
26FEB26 15.50 P 0.86 1.05 0.86 0.88 +0.06 53 5 196 0
26FEB26 16.00 P 1.23 1.23 1.23 1.10 +0.06 53 4 144 0
26FEB26 16.50 P 0.00 0.00 0.00 1.38 +0.06 54 0 18 0
26FEB26 17.00 P 0.00 0.00 0.00 1.68 +0.07 54 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 2.02 +0.08 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.31 +0.02 52 0 14 0
26FEB26 18.50 P 0.00 0.00 0.00 2.79 +0.17 57 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.18 +0.14 57 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.47 +0.04 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.91 +0.15 52 0 4 0
26FEB26 21.00 P 0.00 0.00 0.00 4.86 +0.08 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.94 - 69 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 102 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 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 87 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 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 66 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 55 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 55 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 45 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 +0.01 54 0 76 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 +0.02 54 0 205 0
30MAR26 12.50 P 0.00 0.00 0.00 0.28 +0.03 54 0 189 0
30MAR26 13.00 P 0.00 0.00 0.00 0.37 +0.03 54 0 375 0
30MAR26 13.50 P 0.00 0.00 0.00 0.48 +0.03 53 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 0.62 +0.03 53 0 43 0
30MAR26 14.50 P 0.00 0.00 0.00 0.79 +0.03 53 0 228 0
30MAR26 15.00 P 0.00 0.00 0.00 0.99 +0.05 53 0 20 0
30MAR26 15.50 P 0.00 0.00 0.00 1.21 +0.06 54 0 114 0
30MAR26 16.00 P 0.00 0.00 0.00 1.46 +0.07 54 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 1.74 +0.07 54 0 12 0
30MAR26 17.00 P 0.00 0.00 0.00 2.05 +0.09 55 0 25 0
30MAR26 17.50 P 0.00 0.00 0.00 2.38 +0.10 55 0 0 0
30MAR26 18.00 P 2.88 2.88 2.88 2.73 +0.10 56 20 120 +20
30MAR26 18.50 P 0.00 0.00 0.00 3.12 +0.14 57 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 3.40 +0.16 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.89 +0.28 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.31 +0.27 59 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 5.18 +0.21 61 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 6.09 +0.34 63 0 1 0
30MAR26 23.00 P 7.30 7.30 7.30 7.04 +0.33 66 2 47 +2
30MAR26 24.00 P 0.00 0.00 0.00 7.79 +0.14 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.96 +0.42 72 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.87 +0.38 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.82 +0.32 71 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.81 +0.32 74 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.81 +0.34 78 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.75 +0.28 74 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.74 +0.27 76 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.78 +0.31 84 0 0 0
29APR26 9.75 P 0.08 0.08 0.08 0.07 +0.01 55 8 8 +8
29APR26 10.00 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.24 +0.03 54 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.32 +0.03 54 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.41 +0.03 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.52 +0.03 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.66 +0.04 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.82 +0.04 53 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.00 +0.05 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.20 +0.04 52 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.45 +0.06 53 0 12 0
29APR26 16.00 P 0.00 0.00 0.00 1.71 +0.07 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 1.99 +0.07 54 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.30 +0.09 54 0 10 0
29APR26 17.50 P 0.00 0.00 0.00 2.63 +0.10 55 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 2.97 +0.10 55 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.36 +0.13 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.74 +0.14 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.12 +0.23 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.53 +0.16 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.36 +0.28 59 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.11 - 56 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 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 0.02 +0.01 54 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 55 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 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 0.00 54 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 0.00 54 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.01 54 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.02 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 +0.03 54 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 +0.04 54 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.56 +0.04 54 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.68 +0.03 53 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.83 +0.04 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.00 +0.05 53 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.19 +0.06 53 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.40 +0.08 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.63 +0.09 54 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 1.88 +0.11 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.15 +0.09 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.44 +0.09 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.75 +0.10 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.08 +0.12 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.42 +0.12 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.74 +0.12 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.14 +0.11 56 0 6 0
29JUN26 19.50 P 0.00 0.00 0.00 4.52 +0.22 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.91 +0.21 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.71 +0.26 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.54 +0.19 58 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 7.41 +0.34 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.29 +0.28 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.20 +0.21 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.11 +0.31 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.05 +0.42 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.98 +0.34 63 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.85 +0.29 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.85 +0.34 63 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.78 +0.27 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.78 +0.27 63 0 0 0
29SEP26 9.25 P 0.30 0.30 0.30 0.28 +0.01 55 6 30 +6
29SEP26 9.50 P 0.00 0.00 0.00 0.32 +0.01 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 0.00 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 +0.03 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 +0.04 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 +0.05 54 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 +0.06 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 +0.07 54 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.26 +0.07 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.46 +0.09 54 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.66 +0.05 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.90 +0.08 54 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.15 +0.09 54 0 63 0
29SEP26 15.50 P 0.00 0.00 0.00 2.41 +0.10 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.69 +0.11 55 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 2.98 +0.12 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.29 +0.13 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.61 +0.10 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.95 +0.11 56 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.32 +0.15 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.67 +0.22 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.03 +0.25 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.41 +0.21 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 6.18 +0.20 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.98 +0.29 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.78 +0.25 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.69 +0.28 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.51 +0.27 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.45 +0.33 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.26 +0.26 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.24 +0.35 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.16 +0.35 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.09 +0.35 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.03 +0.36 62 0 0 0
29SEP26 32.00 P 16.26 16.26 16.14 15.96 +0.34 62 4 5 +4
30DEC26 9.50 P 0.50 0.50 0.50 0.50 +0.03 54 6 6 +6
30DEC26 9.75 P 0.00 0.00 0.00 0.57 +0.04 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 +0.05 55 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.75 +0.04 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 +0.06 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 +0.06 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.08 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 +0.07 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.59 +0.09 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 +0.09 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.03 +0.10 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.28 +0.12 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.53 +0.12 54 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 2.80 +0.13 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.09 +0.14 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.39 +0.16 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.70 +0.16 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.02 +0.17 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.35 +0.18 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.72 +0.21 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.07 +0.19 56 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 5.46 +0.24 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.83 +0.25 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.57 +0.27 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.35 - 57 0 0 -
TOTAL PUT 216 10,552 +84
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$ 17.08
29JAN26 12.00 C 0.00 0.00 0.00 5.12 -0.42 70 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.62 -0.42 63 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.12 -0.34 55 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.62 -0.35 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.12 -0.35 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.63 -0.34 38 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.14 -0.41 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.67 -0.39 31 0 15 0
29JAN26 16.00 C 1.23 1.23 1.23 1.24 -0.36 31 2 27 -2
29JAN26 16.50 C 0.00 0.00 0.00 0.86 -0.31 30 0 166 0
29JAN26 17.00 C 0.59 0.59 0.51 0.56 -0.26 30 3 252 +2
29JAN26 17.50 C 0.31 0.35 0.31 0.34 -0.20 30 2 202 -2
29JAN26 18.00 C 0.00 0.00 0.00 0.18 -0.15 29 0 338 0
29JAN26 18.50 C 0.00 0.00 0.00 0.10 -0.09 30 0 92 0
29JAN26 19.00 C 0.06 0.08 0.04 0.05 -0.05 30 509 136 -376
29JAN26 19.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.15 -0.50 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.63 -0.41 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.13 -0.33 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.62 -0.37 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.15 -0.40 27 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.70 -0.40 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.16 -0.39 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.75 -0.34 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.37 -0.39 26 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 1.09 -0.27 29 0 26 0
26FEB26 17.00 C 0.00 0.00 0.00 0.80 -0.24 28 0 61 0
26FEB26 17.50 C 0.62 0.62 0.62 0.57 -0.20 28 5 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.40 -0.17 28 0 194 0
26FEB26 18.50 C 0.00 0.00 0.00 0.27 -0.12 29 0 117 0
26FEB26 19.00 C 0.00 0.00 0.00 0.17 -0.10 28 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.11 -0.07 28 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 31 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.13 -0.41 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.89 -0.58 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.64 -0.47 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.39 -0.54 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.17 -0.31 55 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.65 -0.53 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.15 -0.46 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.71 -0.30 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.20 -0.49 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.68 -0.47 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.13 -0.47 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.77 -0.29 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.21 -0.41 26 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.71 -0.49 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.31 -0.31 25 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.93 -0.30 27 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.59 -0.27 28 0 248 0
30MAR26 16.50 C 0.00 0.00 0.00 1.32 -0.27 29 0 288 0
30MAR26 17.00 C 0.00 0.00 0.00 1.06 -0.22 29 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.83 -0.20 29 0 164 0
30MAR26 18.00 C 0.69 0.69 0.61 0.64 -0.19 29 9 166 +5
30MAR26 18.50 C 0.00 0.00 0.00 0.50 -0.15 30 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 0.37 -0.12 30 0 26 0
30MAR26 19.50 C 0.00 0.00 0.00 0.27 -0.10 30 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.20 -0.07 30 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.10 -0.05 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 12.00 C 0.00 0.00 0.00 5.24 -0.48 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.76 -0.39 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.18 -0.50 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.80 -0.40 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.33 -0.36 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.94 -0.35 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.41 -0.46 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.14 -0.21 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.77 -0.32 28 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.48 -0.26 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.22 -0.23 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.00 -0.21 29 0 6 0
29APR26 18.00 C 0.00 0.00 0.00 0.80 -0.20 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.63 -0.17 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.49 -0.15 29 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.38 -0.12 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.29 -0.10 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.16 -0.07 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 - 30 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 7.28 -0.46 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.78 -0.43 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.31 -0.49 40 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.82 -0.41 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.24 -0.48 0 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.88 -0.39 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.31 -0.47 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.95 -0.37 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.53 -0.38 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.05 -0.43 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.69 -0.39 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.46 -0.29 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.01 -0.27 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.77 -0.27 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.50 -0.25 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.27 -0.24 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.07 -0.22 28 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.90 -0.20 29 0 20 0
29JUN26 19.00 C 0.00 0.00 0.00 0.76 -0.18 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.64 -0.14 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.53 -0.12 29 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.35 -0.09 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.07 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.34 -0.45 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.89 -0.38 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.45 -0.40 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.00 -0.37 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.58 -0.41 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.19 -0.40 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.85 -0.36 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.55 -0.30 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.25 -0.28 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.97 -0.22 29 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.72 -0.23 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.48 -0.23 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.29 -0.19 29 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 1.11 -0.18 29 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.95 -0.16 29 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.81 -0.15 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.69 -0.13 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 -0.10 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 -0.08 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.25 -0.06 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.34 -0.45 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.90 -0.37 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.48 -0.37 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.07 -0.33 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.69 -0.32 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.34 -0.30 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.01 -0.29 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.71 -0.27 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.43 -0.25 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.17 -0.25 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.94 -0.22 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.72 -0.22 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.53 -0.19 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.35 -0.19 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 -0.16 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.05 -0.16 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.93 -0.14 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 -0.13 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 -0.11 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.42 -0.08 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.31 -0.07 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 0 0
TOTAL CALL 530 3,915 -373
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JAN26 14.50 P 0.02 0.02 0.02 0.01 0.00 33 39 90 +37
29JAN26 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 128 0
29JAN26 15.50 P 0.07 0.07 0.07 0.06 +0.02 31 22 180 +2
29JAN26 16.00 P 0.13 0.15 0.13 0.13 +0.04 30 9 451 0
29JAN26 16.50 P 0.20 0.26 0.20 0.25 +0.08 30 76 677 +30
29JAN26 17.00 P 0.44 0.47 0.40 0.45 +0.13 30 62 599 +45
29JAN26 17.50 P 0.67 0.67 0.64 0.73 +0.19 30 3 157 0
29JAN26 18.00 P 0.00 0.00 0.00 1.09 +0.23 30 0 86 0
29JAN26 18.50 P 0.00 0.00 0.00 1.51 +0.30 31 0 105 0
29JAN26 19.00 P 0.00 0.00 0.00 1.96 +0.33 32 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.44 +0.37 34 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 2.93 +0.37 36 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 3.92 +0.26 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.92 +0.28 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.92 +0.36 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.93 +0.37 68 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.92 +0.36 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.92 +0.36 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.92 +0.28 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.92 +0.28 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 23 0
26FEB26 15.00 P 0.10 0.10 0.10 0.09 +0.02 29 3 76 0
26FEB26 15.50 P 0.00 0.00 0.00 0.16 +0.04 28 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 0.28 +0.08 29 0 129 0
26FEB26 16.50 P 0.46 0.47 0.42 0.44 +0.11 28 15 197 +15
26FEB26 17.00 P 0.00 0.00 0.00 0.65 +0.14 28 0 141 0
26FEB26 17.50 P 0.00 0.00 0.00 0.93 +0.18 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.26 +0.22 29 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.63 +0.29 28 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.09 +0.28 31 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.55 +0.37 34 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.03 +0.33 36 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.04 +0.37 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.92 +0.28 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.92 +0.25 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.08 +0.52 68 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.08 +0.52 74 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.92 +0.25 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.92 +0.28 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.08 +0.44 90 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 11 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 16 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 19 0
30MAR26 14.50 P 0.12 0.13 0.12 0.13 +0.03 30 2 10 +2
30MAR26 15.00 P 0.00 0.00 0.00 0.21 +0.05 30 0 18 0
30MAR26 15.50 P 0.00 0.00 0.00 0.31 +0.06 29 0 83 0
30MAR26 16.00 P 0.00 0.00 0.00 0.45 +0.08 29 0 317 0
30MAR26 16.50 P 0.00 0.00 0.00 0.63 +0.11 29 0 1,258 0
30MAR26 17.00 P 0.91 0.91 0.91 0.87 +0.14 29 1 132 0
30MAR26 17.50 P 1.16 1.16 1.16 1.14 +0.16 29 15 201 +15
30MAR26 18.00 P 0.00 0.00 0.00 1.46 +0.21 30 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 1.84 +0.28 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.25 +0.26 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.67 +0.33 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.11 +0.30 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.04 +0.37 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.07 +0.43 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.92 +0.25 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.08 +0.52 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.08 +0.52 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.92 +0.25 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.08 +0.44 69 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.08 +0.44 73 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.28 +0.05 29 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 0.40 +0.07 29 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.56 +0.09 29 0 0 0
29APR26 16.50 P 0.76 0.76 0.76 0.75 +0.12 28 2 2 +2
29APR26 17.00 P 0.00 0.00 0.00 0.97 +0.13 28 0 1 0
29APR26 17.50 P 1.22 1.22 1.22 1.25 +0.17 28 20 20 +20
29APR26 18.00 P 1.62 1.62 1.62 1.57 +0.20 29 7 7 +7
29APR26 18.50 P 0.00 0.00 0.00 1.96 +0.27 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.30 +0.28 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.74 +0.29 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.11 +0.30 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.04 +0.27 32 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.07 +0.43 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.92 +0.25 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.08 - 48 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 15 0
29JUN26 13.50 P 0.17 0.17 0.17 0.16 +0.02 29 3 3 +3
29JUN26 14.00 P 0.00 0.00 0.00 0.24 +0.05 29 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 +0.06 29 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.45 +0.07 29 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.60 +0.09 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.79 +0.13 29 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.00 +0.14 29 0 100 0
29JUN26 17.00 P 1.27 1.27 1.27 1.25 +0.17 29 1 15 -1
29JUN26 17.50 P 0.00 0.00 0.00 1.52 +0.19 29 0 67 0
29JUN26 18.00 P 0.00 0.00 0.00 1.82 +0.21 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.18 +0.26 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.54 +0.25 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.92 +0.29 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.33 +0.26 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.20 +0.37 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.07 +0.33 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.94 +0.27 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.08 +0.52 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.08 +0.52 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.92 +0.25 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.08 +0.44 51 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.08 +0.44 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.03 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.03 28 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.44 +0.06 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 +0.06 28 0 4 0
29SEP26 15.00 P 0.00 0.00 0.00 0.72 +0.07 27 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 0.91 +0.10 28 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.11 +0.10 27 0 617 0
29SEP26 16.50 P 1.30 1.30 1.30 1.34 +0.12 27 1 1 +1
29SEP26 17.00 P 0.00 0.00 0.00 1.60 +0.15 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.87 +0.15 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.18 +0.18 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.49 +0.18 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.88 +0.25 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.23 +0.26 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.61 +0.28 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.44 +0.28 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.31 +0.29 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.17 +0.25 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.09 +0.40 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.08 +0.47 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.96 +0.29 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.08 +0.41 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.08 +0.44 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 +0.03 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.76 +0.07 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.93 +0.08 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.13 +0.09 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.35 +0.11 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.59 +0.12 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.86 +0.15 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.14 +0.15 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 +0.18 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.77 +0.18 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.11 +0.20 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.47 +0.21 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.84 +0.23 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.63 +0.25 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.46 +0.27 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.33 +0.29 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.23 +0.30 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.16 +0.32 28 0 0 0
TOTAL PUT 281 6,786 +178
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$ 7.54
29JAN26 4.70 C 0.00 0.00 0.00 2.87 +0.06 106 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.78 +0.07 110 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.68 +0.07 105 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.55 +0.04 63 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.30 +0.04 53 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 2.05 +0.04 43 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.84 +0.08 76 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.06 +0.04 34 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.80 +0.04 0 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.59 +0.03 28 0 7 0
29JAN26 7.25 C 0.00 0.00 0.00 0.42 +0.04 32 0 266 0
29JAN26 7.50 C 0.23 0.23 0.23 0.27 +0.03 32 2 232 -2
29JAN26 7.75 C 0.00 0.00 0.00 0.16 +0.01 32 0 71 0
29JAN26 8.00 C 0.12 0.12 0.08 0.10 +0.02 34 6 21 -3
29JAN26 8.25 C 0.00 0.00 0.00 0.05 +0.01 34 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
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 2.87 +0.05 63 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.81 +0.10 81 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.68 +0.06 65 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.84 +0.08 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.59 +0.08 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.37 +0.11 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.12 +0.08 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.91 +0.09 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.71 +0.07 33 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.52 +0.04 30 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.37 +0.03 30 0 16 0
26FEB26 7.75 C 0.00 0.00 0.00 0.27 +0.03 31 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.12 +0.01 31 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.74 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.68 +0.06 103 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.56 +0.04 62 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.44 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.36 +0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.29 +0.07 95 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.19 +0.07 91 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.11 +0.09 98 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.88 +0.06 75 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.80 +0.07 84 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.70 +0.07 81 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.57 +0.07 55 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.50 +0.10 75 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.34 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.30 +0.10 69 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.17 +0.06 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.08 +0.08 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.02 +0.12 68 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.87 +0.05 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.81 +0.10 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.68 +0.06 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.62 +0.10 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.84 +0.06 31 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.65 +0.11 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.41 +0.08 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.16 +0.06 31 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.95 +0.05 29 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.78 +0.05 31 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.62 +0.04 30 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.48 +0.03 30 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.37 +0.02 30 0 14 0
30MAR26 8.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.21 +0.01 31 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.81 +0.09 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.72 +0.10 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.62 +0.09 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.37 +0.08 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.11 +0.09 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.87 +0.06 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.65 +0.07 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.41 +0.05 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.21 +0.05 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.04 +0.07 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.85 +0.05 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.70 +0.05 30 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.56 +0.03 30 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.45 +0.02 30 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 0.36 +0.02 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 - 31 0 0 -
29JUN26 4.20 C 0.00 0.00 0.00 3.42 +0.07 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.34 +0.10 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.25 +0.10 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.09 +0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.02 +0.06 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.83 +0.06 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.72 +0.04 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.62 +0.05 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.39 +0.09 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.17 +0.08 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.95 +0.06 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.72 +0.06 31 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.50 +0.04 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.36 +0.10 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.13 +0.04 30 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.95 +0.02 29 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.83 +0.04 30 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.69 +0.03 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.18 +0.01 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.02 +0.05 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.93 +0.05 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.83 +0.06 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.72 +0.04 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.63 +0.04 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 +0.05 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 +0.05 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.96 +0.06 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.77 +0.06 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.57 +0.06 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 +0.06 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 +0.08 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.08 +0.05 31 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.82 +0.03 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.62 +0.03 31 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.53 +0.03 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 +0.02 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.02 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 +0.02 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.01 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.93 +0.05 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.83 +0.04 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.74 +0.04 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 +0.04 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.42 +0.04 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.21 +0.04 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.00 +0.03 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.82 +0.04 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.64 +0.04 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.47 +0.04 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 +0.03 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.18 +0.03 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.05 +0.03 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 +0.03 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 +0.03 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 +0.02 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.65 +0.03 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 +0.02 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 - 31 0 0 -
TOTAL CALL 8 1,977 -5
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 220 0
29JAN26 6.50 P 0.02 0.02 0.02 0.01 0.00 35 1 116 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 0.00 35 0 19 0
29JAN26 7.00 P 0.00 0.00 0.00 0.06 0.00 34 0 43 0
29JAN26 7.25 P 0.00 0.00 0.00 0.12 -0.01 33 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.23 -0.01 34 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.56 -0.02 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.77 -0.03 38 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.00 -0.04 41 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.25 -0.04 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.71 -0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 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 38 0 2 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 32 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 0.00 32 0 36 0
26FEB26 6.75 P 0.00 0.00 0.00 0.07 0.00 31 0 9 0
26FEB26 7.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 16 0
26FEB26 7.25 P 0.00 0.00 0.00 0.20 -0.02 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.32 -0.02 31 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.63 -0.03 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.83 -0.03 34 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.04 -0.03 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.27 -0.04 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.51 -0.04 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.75 -0.05 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.96 -0.09 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 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 43 0 0 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 34 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 32 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 32 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 278 0
30MAR26 6.75 P 0.00 0.00 0.00 0.13 0.00 31 0 420 0
30MAR26 7.00 P 0.20 0.20 0.20 0.19 -0.02 30 30 181 -14
30MAR26 7.25 P 0.00 0.00 0.00 0.29 -0.02 31 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.40 -0.03 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.71 -0.03 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.90 -0.03 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.10 -0.03 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.29 -0.06 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.51 -0.07 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.77 -0.05 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.96 -0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.25 -0.05 41 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 39 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 33 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29APR26 6.50 P 0.12 0.12 0.12 0.12 -0.01 31 4 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.34 -0.02 30 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.47 -0.02 31 0 100 0
29APR26 7.75 P 0.00 0.00 0.00 0.61 -0.02 31 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.95 -0.03 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.13 -0.05 32 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.36 -0.03 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.57 -0.04 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.80 -0.04 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.98 -0.09 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.29 - 41 0 0 -
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 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 37 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 33 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 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 0.00 31 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 0.00 31 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 0.00 31 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 -0.01 31 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.36 -0.01 31 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 -0.01 31 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 0.59 -0.01 31 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.02 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.24 -0.02 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.43 -0.03 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.64 -0.03 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 -0.03 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.06 -0.06 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.30 -0.03 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP26 5.75 P 0.15 0.15 0.15 0.13 -0.02 30 1 0 -1
29SEP26 6.00 P 0.00 0.00 0.00 0.19 0.00 30 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 -0.01 30 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 -0.01 30 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 -0.01 30 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 -0.01 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.75 -0.02 29 0 120 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 -0.02 29 0 6 0
29SEP26 8.00 P 1.07 1.07 1.07 1.05 -0.02 30 15 15 +15
29SEP26 8.25 P 0.00 0.00 0.00 1.22 -0.03 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 -0.04 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 -0.04 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 -0.05 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 -0.08 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.17 -0.09 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.41 -0.06 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 0.00 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 0.00 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.63 0.00 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 0.00 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 -0.01 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 -0.02 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 -0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.51 -0.02 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 -0.02 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 -0.02 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 -0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 -0.03 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 - 31 0 0 -
TOTAL PUT 51 2,840 0
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$ 200.60
29JAN26 140.00 C 0.00 0.00 0.00 60.99 +1.20 67 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 58.10 -0.90 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 56.07 +1.27 65 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 53.66 -0.23 65 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 51.21 -0.13 64 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 48.76 -0.05 62 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 45.83 +0.86 0 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 43.92 +0.13 60 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 41.00 -0.31 43 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 39.11 +0.25 57 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 36.33 -0.11 48 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 33.90 +0.04 46 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 30.93 -0.81 27 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 29.44 +1.34 48 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 27.25 -0.02 48 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 24.97 +1.30 46 0 40 0
29JAN26 180.00 C 0.00 0.00 0.00 22.77 -0.30 45 0 176 0
29JAN26 182.50 C 0.00 0.00 0.00 20.90 +1.03 46 0 151 0
29JAN26 185.00 C 17.65 17.65 17.65 19.00 +0.90 46 9 540 -8
29JAN26 187.50 C 16.55 16.55 16.45 17.22 +0.80 47 33 1,066 0
29JAN26 190.00 C 15.00 15.00 15.00 15.61 -0.13 47 1 856 0
29JAN26 192.50 C 16.00 16.00 13.69 13.74 -0.42 46 4 1,205 -3
29JAN26 195.00 C 11.90 11.90 11.36 12.40 -0.10 47 76 1,427 -16
29JAN26 197.50 C 11.98 13.50 9.93 11.02 -0.11 47 1,274 1,320 +70
29JAN26 200.00 C 10.89 10.89 8.94 9.78 -0.11 47 416 1,821 +78
29JAN26 205.00 C 7.10 9.60 6.91 7.54 -0.24 47 234 1,845 +110
29JAN26 210.00 C 6.30 7.50 5.15 5.82 -0.14 48 366 1,747 +96
29JAN26 215.00 C 3.80 5.62 3.80 4.47 +0.01 48 288 2,043 +79
29JAN26 220.00 C 3.27 4.32 2.95 3.29 -0.03 48 135 2,400 +31
29JAN26 225.00 C 3.05 3.05 2.25 2.37 -0.04 48 140 1,054 -5
29JAN26 230.00 C 1.80 2.60 1.66 1.67 -0.05 48 103 1,334 +29
29JAN26 235.00 C 1.44 1.45 1.22 1.16 -0.05 48 62 622 +11
29JAN26 240.00 C 1.08 1.14 0.90 0.79 -0.05 48 128 1,876 +47
29JAN26 245.00 C 0.74 0.74 0.74 0.53 -0.05 48 7 451 0
29JAN26 250.00 C 0.75 0.75 0.60 0.35 -0.04 48 110 906 +45
29JAN26 255.00 C 0.00 0.00 0.00 0.23 -0.03 48 0 1,366 0
29JAN26 260.00 C 0.00 0.00 0.00 0.15 -0.02 48 20 769 0
29JAN26 265.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 353 0
29JAN26 270.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 706 0
29JAN26 275.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 401 0
29JAN26 280.00 C 0.00 0.00 0.00 0.03 0.00 49 0 195 0
29JAN26 285.00 C 0.00 0.00 0.00 0.02 0.00 50 0 335 0
29JAN26 290.00 C 0.25 0.25 0.25 0.01 0.00 49 1 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 89 0
29JAN26 300.00 C 0.01 0.01 0.01 0.01 0.00 53 2 218 -2
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 61 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 61.56 -0.50 52 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 59.79 +0.39 62 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 56.74 +1.16 51 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 55.02 +0.40 59 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 52.62 +0.44 57 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 50.26 +1.45 56 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 48.01 +0.62 56 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 45.73 +1.42 55 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 43.43 +0.70 53 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 41.23 +0.76 53 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 38.91 +0.65 51 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 36.62 +2.54 50 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 33.94 -0.05 46 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 32.72 +0.77 50 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 29.99 +0.02 46 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 28.90 +2.48 49 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 26.76 +0.56 48 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 25.27 +2.26 49 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 22.17 +0.76 43 0 243 0
26FEB26 187.50 C 0.00 0.00 0.00 21.12 +1.24 45 0 455 0
26FEB26 190.00 C 19.11 19.12 19.11 19.13 -0.43 43 60 611 0
26FEB26 192.50 C 0.00 0.00 0.00 18.16 +0.07 45 0 810 0
26FEB26 195.00 C 16.12 16.21 15.89 16.78 +0.09 45 85 925 +48
26FEB26 197.50 C 14.63 14.64 14.51 15.54 +0.16 46 103 449 -46
26FEB26 200.00 C 14.28 14.28 13.27 14.26 +0.29 45 125 530 +7
26FEB26 205.00 C 11.66 12.63 11.30 12.06 +0.34 46 93 724 -31
26FEB26 210.00 C 9.20 10.76 9.20 10.17 +0.28 46 32 2,246 -4
26FEB26 215.00 C 9.25 9.25 8.76 8.58 +0.40 46 40 536 +10
26FEB26 220.00 C 7.81 7.81 6.76 7.10 +0.38 46 97 1,416 +20
26FEB26 225.00 C 5.69 5.82 5.69 5.81 +0.33 46 45 548 0
26FEB26 230.00 C 4.79 4.79 4.64 4.72 +0.28 46 60 1,020 +17
26FEB26 235.00 C 4.17 4.17 4.17 3.80 +0.23 46 30 307 0
26FEB26 240.00 C 3.26 3.26 3.26 3.05 +0.20 46 30 527 0
26FEB26 245.00 C 0.00 0.00 0.00 2.43 +0.16 46 0 228 0
26FEB26 250.00 C 2.35 2.35 2.35 1.93 +0.14 46 30 206 -30
26FEB26 255.00 C 0.00 0.00 0.00 1.52 +0.11 46 0 69 0
26FEB26 260.00 C 2.22 2.22 1.76 1.19 +0.09 46 35 215 0
26FEB26 265.00 C 0.00 0.00 0.00 0.93 +0.08 46 0 73 0
26FEB26 270.00 C 0.00 0.00 0.00 0.72 +0.06 46 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.54 +0.03 46 0 33 0
26FEB26 280.00 C 0.00 0.00 0.00 0.41 +0.03 46 0 130 0
26FEB26 285.00 C 0.00 0.00 0.00 0.32 +0.03 46 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.24 +0.02 46 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.08 0.00 46 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.02 0.00 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 61 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 66 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 0.00 102.05 +1.95 82 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 99.60 +2.17 80 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 97.21 +2.40 79 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 94.74 +2.26 77 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 92.33 +1.18 76 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 89.90 -0.14 74 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 87.71 +1.59 75 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 85.08 +0.33 71 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 81.94 -0.96 59 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 79.54 -0.51 58 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 77.11 +0.25 57 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 74.69 -0.75 56 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 72.77 +1.40 61 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 70.38 +0.98 60 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 67.92 -0.20 58 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 65.17 -0.56 53 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 62.88 +0.82 53 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 60.53 -0.49 52 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 58.25 -0.47 51 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 56.00 -0.44 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 54.50 +0.29 55 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 52.31 +0.64 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 50.05 +0.20 53 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 47.39 +1.08 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 45.92 +0.26 52 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 43.27 +1.17 49 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 42.00 +1.53 52 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 40.09 +2.09 52 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 38.36 +1.50 52 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 36.54 +1.13 52 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 33.98 +1.45 49 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 32.53 +1.01 50 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 30.53 +1.40 49 0 520 0
30MAR26 182.50 C 0.00 0.00 0.00 28.46 +0.34 47 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 27.54 -0.26 49 0 151 0
30MAR26 187.50 C 0.00 0.00 0.00 26.07 +0.91 49 0 304 0
30MAR26 190.00 C 0.00 0.00 0.00 24.87 +0.22 49 0 337 0
30MAR26 192.50 C 0.00 0.00 0.00 23.90 +0.37 51 0 1,350 0
30MAR26 195.00 C 0.00 0.00 0.00 22.16 +0.16 49 0 2,050 0
30MAR26 197.50 C 20.08 20.08 20.08 20.90 -0.06 49 13 922 +13
30MAR26 200.00 C 19.48 19.81 18.93 19.91 +0.16 50 173 850 -52
30MAR26 205.00 C 17.62 17.65 17.62 17.80 +0.29 50 42 509 0
30MAR26 210.00 C 15.26 15.84 15.10 15.93 +0.47 50 274 2,685 -226
30MAR26 215.00 C 13.73 14.65 13.73 14.22 +0.60 51 18 896 +17
30MAR26 220.00 C 12.00 13.36 12.00 12.51 +0.55 51 9 1,859 +6
30MAR26 225.00 C 10.98 11.27 10.93 10.98 +0.51 51 54 2,831 +5
30MAR26 230.00 C 0.00 0.00 0.00 9.61 +0.47 51 0 3,180 0
30MAR26 235.00 C 0.00 0.00 0.00 8.39 +0.43 50 0 1,445 0
30MAR26 240.00 C 9.07 9.07 9.07 7.31 +0.39 50 1 3,380 0
30MAR26 245.00 C 0.00 0.00 0.00 6.35 +0.36 50 0 450 0
30MAR26 250.00 C 0.00 0.00 0.00 5.50 +0.32 50 0 2,546 0
30MAR26 255.00 C 0.00 0.00 0.00 4.76 +0.29 50 0 8,252 0
30MAR26 260.00 C 5.20 5.50 5.20 4.11 +0.26 50 26 792 +21
30MAR26 265.00 C 4.70 4.70 4.70 3.54 +0.23 50 2 374 0
30MAR26 270.00 C 4.30 4.30 4.30 3.05 +0.21 50 5 542 0
30MAR26 275.00 C 4.10 4.10 4.10 2.54 +0.11 50 10 763 +10
30MAR26 280.00 C 3.45 3.60 3.45 2.24 +0.16 50 30 11,638 0
30MAR26 285.00 C 3.30 3.30 3.30 1.86 +0.09 50 20 261 +20
30MAR26 290.00 C 0.00 0.00 0.00 1.59 +0.08 50 0 72 0
30MAR26 295.00 C 0.00 0.00 0.00 1.36 +0.11 50 0 27 0
30MAR26 300.00 C 2.50 2.50 2.50 1.16 +0.10 50 2 851 +2
30MAR26 310.00 C 0.00 0.00 0.00 0.84 +0.07 50 0 64 0
30MAR26 320.00 C 0.00 0.00 0.00 0.61 +0.04 50 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.43 +0.03 50 0 726 0
30MAR26 340.00 C 0.00 0.00 0.00 0.32 +0.03 50 0 385 0
30MAR26 350.00 C 0.00 0.00 0.00 0.22 +0.02 50 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.16 +0.02 50 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.02 +0.01 50 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 83.37 +0.47 64 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 80.97 +0.92 62 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 78.59 +1.17 61 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 76.23 -0.09 60 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 73.87 -0.08 58 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 71.63 +0.02 58 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 69.30 +0.01 57 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 66.98 -0.03 56 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 64.72 -0.03 55 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 62.48 +0.72 54 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 60.10 -0.25 53 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 58.15 +1.60 53 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 56.07 -0.02 53 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 54.08 +0.07 53 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 51.32 -0.66 50 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 49.94 +1.31 52 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 47.82 -0.24 51 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 46.34 +0.50 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 44.37 +0.06 52 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 42.56 +0.06 51 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 40.07 -0.68 49 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 39.14 +1.39 51 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 37.00 -0.38 50 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 35.30 +1.50 49 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 34.33 +1.62 51 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 32.26 -0.43 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 30.82 -0.40 49 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 29.87 +1.34 50 0 23 0
29APR26 190.00 C 0.00 0.00 0.00 28.17 +0.03 50 0 1 0
29APR26 192.50 C 0.00 0.00 0.00 26.72 -0.40 49 0 185 0
29APR26 195.00 C 0.00 0.00 0.00 25.50 +0.19 49 0 127 0
29APR26 197.50 C 23.30 24.09 23.25 24.24 0.00 49 72 197 +12
29APR26 200.00 C 22.87 23.03 22.38 23.22 +0.01 50 95 270 +55
29APR26 205.00 C 20.92 20.92 20.24 21.14 +0.01 50 72 220 +12
29APR26 210.00 C 18.77 18.77 18.50 19.23 +0.07 50 15 130 -13
29APR26 215.00 C 16.85 16.85 16.85 17.52 +0.25 50 16 216 0
29APR26 220.00 C 0.00 0.00 0.00 15.77 +0.23 50 0 48 0
29APR26 225.00 C 0.00 0.00 0.00 14.16 +0.20 50 0 269 0
29APR26 230.00 C 12.91 12.91 12.91 12.69 +0.17 50 28 661 0
29APR26 235.00 C 11.66 11.66 11.54 11.36 +0.14 50 90 357 +32
29APR26 240.00 C 12.04 12.36 12.04 10.15 +0.12 50 60 50 0
29APR26 245.00 C 0.00 0.00 0.00 9.06 +0.10 50 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 8.07 +0.08 50 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 6.97 -0.15 49 0 0 0
29APR26 260.00 C 7.42 7.42 7.42 6.38 +0.05 50 30 45 +30
29APR26 265.00 C 0.00 0.00 0.00 5.50 -0.13 49 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 5.03 +0.03 50 0 4 0
29APR26 275.00 C 0.00 0.00 0.00 4.45 +0.02 50 0 1 0
29APR26 280.00 C 0.00 0.00 0.00 3.83 -0.10 49 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 3.38 +0.01 49 0 0 0
29APR26 290.00 C 4.51 4.52 4.51 2.99 0.00 49 60 60 +60
29APR26 295.00 C 0.00 0.00 0.00 2.64 0.00 49 0 0 0
29APR26 300.00 C 3.95 4.00 3.95 2.33 0.00 49 10 10 +10
29APR26 310.00 C 0.00 0.00 0.00 1.81 -0.01 49 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 1.40 -0.01 49 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 1.08 -0.01 49 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.84 -0.01 49 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 0.64 -0.01 49 0 2 0
29APR26 360.00 C 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 102.52 -0.49 61 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 100.14 -1.22 60 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 98.36 -0.52 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 95.99 +1.19 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 94.09 +0.13 66 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 91.22 +0.23 61 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 88.92 -0.14 61 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 86.35 +1.04 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 84.45 +0.12 60 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 81.81 +1.15 57 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 80.11 +1.46 59 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 77.24 -0.12 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 75.01 -0.07 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 72.83 +0.39 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 71.23 +1.94 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 67.85 +0.08 50 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 66.43 +0.12 53 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 64.24 +0.01 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 62.30 +0.77 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 60.72 +0.57 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 57.63 +0.62 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 56.34 +1.21 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.43 +0.10 51 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 52.66 +0.20 51 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 50.76 +0.17 51 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 48.35 +1.36 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 47.37 +1.37 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.00 -0.45 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 43.38 -0.39 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 42.03 +0.85 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 40.55 -0.08 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 39.04 -0.10 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 37.25 +0.66 48 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 36.19 +0.02 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 34.85 +0.94 49 0 30 0
29JUN26 187.50 C 0.00 0.00 0.00 33.55 +0.90 49 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 32.30 +1.35 49 0 120 0
29JUN26 192.50 C 0.00 0.00 0.00 31.46 +0.52 50 0 121 0
29JUN26 195.00 C 0.00 0.00 0.00 30.18 +1.27 50 0 45 0
29JUN26 197.50 C 29.10 29.10 29.10 28.89 +0.43 50 30 210 +30
29JUN26 200.00 C 27.59 27.59 27.59 27.59 +0.20 49 29 1,631 0
29JUN26 205.00 C 0.00 0.00 0.00 25.47 +0.23 49 0 92 0
29JUN26 210.00 C 0.00 0.00 0.00 23.52 +0.41 49 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 21.67 +0.33 49 0 398 0
29JUN26 220.00 C 0.00 0.00 0.00 19.92 +0.33 49 0 1,507 0
29JUN26 225.00 C 0.00 0.00 0.00 18.18 +0.31 49 0 283 0
29JUN26 230.00 C 0.00 0.00 0.00 16.73 +0.25 49 0 1,225 0
29JUN26 235.00 C 15.99 15.99 15.99 15.34 +0.24 49 1 94 0
29JUN26 240.00 C 14.60 14.60 14.60 13.97 +0.23 49 3 2,135 -2
29JUN26 245.00 C 0.00 0.00 0.00 12.81 +0.18 49 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 11.74 +0.17 49 503 580 +500
29JUN26 255.00 C 0.00 0.00 0.00 10.69 +0.17 49 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 9.72 +0.12 49 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 8.93 +0.12 49 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 8.14 +0.11 49 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 7.36 +0.11 49 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 6.74 +0.08 49 3 6 +3
29JUN26 285.00 C 0.00 0.00 0.00 6.17 +0.08 49 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 5.60 +0.07 49 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 5.04 +0.06 49 0 31 0
29JUN26 300.00 C 5.73 5.73 5.73 4.63 +0.05 49 4 1,432 -4
29JUN26 310.00 C 5.87 5.87 5.87 3.84 +0.04 49 1 22 +1
29JUN26 320.00 C 0.00 0.00 0.00 3.15 +0.02 49 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.63 +0.10 49 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.07 +0.01 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.74 +0.01 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.40 0.00 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.18 0.00 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.97 0.00 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.79 0.00 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.66 0.00 48 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.53 -0.01 48 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.44 -0.01 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.37 0.00 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.30 0.00 48 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.25 0.00 48 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 102.93 -0.20 55 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 100.58 -0.78 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 98.36 -0.52 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 96.01 +0.35 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 94.09 +0.13 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 92.02 -0.48 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 89.29 -0.48 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 87.10 +0.32 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 84.93 -0.48 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 82.80 -0.47 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 80.70 +0.56 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 79.35 +0.03 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 76.59 +0.79 51 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 74.58 -0.67 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 72.61 -0.65 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 70.67 -0.43 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 69.79 +0.50 53 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 67.95 +0.49 53 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 65.08 +0.34 50 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 64.00 +0.18 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 62.10 +0.08 51 0 100 0
29SEP26 152.50 C 0.00 0.00 0.00 59.80 +0.45 50 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 58.86 +0.27 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.26 +0.29 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 56.06 +0.87 52 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 53.81 +0.07 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.07 -0.06 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.32 +0.42 50 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 48.86 -0.36 50 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 47.47 +0.11 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 46.09 -0.31 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.76 -0.23 50 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 43.57 -0.01 50 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 42.21 -0.12 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.01 +0.22 50 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 39.81 -0.11 50 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 38.66 -0.05 50 0 84 0
29SEP26 192.50 C 0.00 0.00 0.00 37.51 0.00 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.63 +0.32 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 34.43 -0.76 48 0 0 0
29SEP26 200.00 C 34.42 34.42 34.42 34.42 +0.24 50 29 322 +29
29SEP26 205.00 C 0.00 0.00 0.00 32.38 +0.21 50 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 30.62 +0.45 50 0 180 0
29SEP26 215.00 C 0.00 0.00 0.00 28.62 +0.37 50 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 26.99 +0.37 50 0 107 0
29SEP26 225.00 C 0.00 0.00 0.00 25.36 +0.36 50 0 161 0
29SEP26 230.00 C 0.00 0.00 0.00 23.73 +0.36 50 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 22.19 +0.28 50 0 46 0
29SEP26 240.00 C 21.40 21.45 21.30 20.90 +0.28 50 59 271 0
29SEP26 245.00 C 0.00 0.00 0.00 19.22 -0.12 49 0 81 0
29SEP26 250.00 C 0.00 0.00 0.00 18.33 +0.27 50 0 453 0
29SEP26 255.00 C 0.00 0.00 0.00 17.10 +0.21 50 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 16.11 +0.20 50 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 15.13 +0.21 49 0 0 0
29SEP26 270.00 C 15.61 15.61 15.61 14.15 +0.21 49 10 88 +10
29SEP26 275.00 C 0.00 0.00 0.00 13.16 +0.20 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 12.36 +0.15 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 11.63 +0.15 49 0 32 0
29SEP26 290.00 C 12.71 12.71 12.50 10.90 +0.46 49 90 119 +60
29SEP26 295.00 C 0.00 0.00 0.00 10.17 +0.14 49 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 9.44 +0.40 49 0 206 0
29SEP26 310.00 C 10.61 10.69 10.61 8.36 +0.09 49 90 197 +30
29SEP26 320.00 C 0.00 0.00 0.00 7.32 +0.31 49 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 6.37 +0.25 49 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 5.64 +0.23 49 0 13 0
29SEP26 350.00 C 8.31 8.31 7.64 4.91 +0.20 49 90 191 +30
29SEP26 360.00 C 0.00 0.00 0.00 4.16 +0.03 49 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.69 +0.04 49 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 3.22 +0.04 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.80 +0.03 49 0 0 0
29SEP26 400.00 C 4.90 5.00 4.90 2.56 +0.02 49 6 153 0
29SEP26 410.00 C 0.00 0.00 0.00 2.18 +0.02 49 0 28 0
29SEP26 420.00 C 0.00 0.00 0.00 1.88 +0.02 49 0 50 0
29SEP26 430.00 C 0.00 0.00 0.00 1.68 +0.01 49 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.48 0.00 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.29 0.00 49 0 158 0
30DEC26 100.00 C 0.00 0.00 0.00 104.48 -0.52 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 103.23 +0.77 59 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 100.09 -0.21 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 97.93 -0.28 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 96.81 +1.93 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 93.68 -0.26 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 91.60 +0.83 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 90.04 +1.11 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 88.58 +1.61 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 85.53 +0.55 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 83.57 +0.63 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 81.63 +0.63 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 80.33 +0.45 53 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 77.86 -0.09 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 76.02 -0.07 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 75.21 +0.84 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 73.11 +0.49 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 71.26 +0.64 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 70.09 +0.97 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 68.38 +1.07 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 66.35 +0.52 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 64.77 +0.50 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 62.52 -0.18 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 61.57 +0.43 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 60.45 +0.87 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 57.99 -0.06 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 57.22 +1.37 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 55.65 +0.33 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 53.84 +1.25 49 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 53.10 +0.52 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.12 +0.91 51 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.89 +0.04 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 49.28 +0.67 50 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 47.45 +0.01 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.85 +0.58 50 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 45.13 +0.03 49 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 44.55 +0.62 50 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 43.15 +0.39 50 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 42.43 +1.35 50 0 83 0
30DEC26 197.50 C 0.00 0.00 0.00 41.26 +0.76 50 0 136 0
30DEC26 200.00 C 40.04 40.04 40.04 40.04 +0.51 50 58 245 +58
30DEC26 205.00 C 0.00 0.00 0.00 38.33 +0.75 50 0 229 0
30DEC26 210.00 C 0.00 0.00 0.00 36.14 +0.50 49 0 165 0
30DEC26 215.00 C 34.92 34.92 34.92 34.45 +0.76 50 30 30 0
30DEC26 220.00 C 0.00 0.00 0.00 32.68 +0.67 50 0 6 0
30DEC26 225.00 C 0.00 0.00 0.00 31.07 +0.63 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.41 +0.55 49 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 27.95 +0.66 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 26.39 +0.57 49 0 25 0
30DEC26 245.00 C 0.00 0.00 0.00 25.16 +0.58 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 23.65 +0.31 49 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 22.68 +0.58 49 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 21.44 +0.58 49 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 20.25 +0.48 49 0 104 0
30DEC26 270.00 C 0.00 0.00 0.00 19.31 +0.48 49 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 18.36 +0.48 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 17.42 +0.48 49 0 108 0
30DEC26 285.00 C 0.00 0.00 0.00 16.48 +0.49 49 0 0 0
30DEC26 290.00 C 15.50 15.50 15.50 15.53 +0.44 49 10 66 +10
30DEC26 295.00 C 0.00 0.00 0.00 14.78 +0.39 49 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 14.09 +0.40 49 0 68 0
30DEC26 310.00 C 0.00 0.00 0.00 12.69 +0.75 49 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 11.30 +0.66 49 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 10.27 +0.60 49 0 13 0
30DEC26 340.00 C 0.00 0.00 0.00 9.00 +0.30 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 8.28 +0.55 49 0 33 0
TOTAL CALL 6,547 120,834 +1,322
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 50 0 162 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 806 0
29JAN26 152.50 P 0.00 0.00 0.00 0.07 -0.04 48 0 18 0
29JAN26 155.00 P 0.00 0.00 0.00 0.11 -0.05 48 0 64 0
29JAN26 157.50 P 0.40 0.40 0.40 0.16 -0.07 48 9 257 +7
29JAN26 160.00 P 0.47 0.60 0.47 0.23 -0.08 48 92 617 +66
29JAN26 162.50 P 0.00 0.00 0.00 0.31 -0.13 48 0 121 0
29JAN26 165.00 P 0.62 0.85 0.62 0.44 -0.15 48 3 139 -1
29JAN26 167.50 P 1.05 1.05 1.05 0.59 -0.19 48 60 623 +30
29JAN26 170.00 P 0.90 1.30 0.90 0.80 -0.24 48 54 2,266 +2
29JAN26 172.50 P 1.44 1.44 1.32 1.07 -0.26 48 33 311 +32
29JAN26 175.00 P 1.90 1.90 1.90 1.38 -0.33 48 10 1,646 +10
29JAN26 177.50 P 2.10 2.10 2.10 1.76 -0.38 48 30 359 +30
29JAN26 180.00 P 2.60 2.80 2.10 2.23 -0.42 48 101 1,875 -1
29JAN26 182.50 P 2.64 3.28 2.64 2.74 -0.48 48 81 1,233 +15
29JAN26 185.00 P 3.93 3.93 3.29 3.40 -0.34 49 71 1,283 +44
29JAN26 187.50 P 4.41 4.49 4.10 4.11 -0.43 49 37 1,483 -36
29JAN26 190.00 P 4.36 5.62 4.36 4.86 -0.40 48 136 2,743 +34
29JAN26 192.50 P 6.90 6.90 5.45 5.83 -0.44 49 100 1,371 -17
29JAN26 195.00 P 5.91 7.77 5.70 6.74 -0.49 48 306 1,564 -16
29JAN26 197.50 P 6.85 8.73 6.85 7.83 -0.56 48 173 3,103 +64
29JAN26 200.00 P 9.75 10.20 7.70 9.20 -0.55 49 267 3,391 +61
29JAN26 205.00 P 10.80 12.97 10.80 11.97 -0.75 49 23 1,402 +1
29JAN26 210.00 P 15.80 15.80 15.80 15.22 -0.58 49 2 2,858 +2
29JAN26 215.00 P 19.60 19.60 19.60 18.43 -0.69 48 1 1,045 +1
29JAN26 220.00 P 25.00 25.00 25.00 22.94 +0.19 52 14 449 -2
29JAN26 225.00 P 0.00 0.00 0.00 26.97 -1.28 52 0 638 0
29JAN26 230.00 P 0.00 0.00 0.00 30.73 -1.06 48 0 516 0
29JAN26 235.00 P 0.00 0.00 0.00 35.80 -0.59 54 0 209 0
29JAN26 240.00 P 0.00 0.00 0.00 39.91 -1.40 48 0 191 0
29JAN26 245.00 P 0.00 0.00 0.00 45.21 -0.68 57 0 224 0
29JAN26 250.00 P 0.00 0.00 0.00 49.54 -1.12 48 0 1,749 0
29JAN26 255.00 P 0.00 0.00 0.00 54.98 -0.54 61 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 59.93 -1.09 64 0 638 0
29JAN26 265.00 P 0.00 0.00 0.00 64.92 -0.58 68 0 461 0
29JAN26 270.00 P 0.00 0.00 0.00 69.92 -0.58 71 0 84 0
29JAN26 275.00 P 0.00 0.00 0.00 74.92 -0.58 75 0 157 0
29JAN26 280.00 P 0.00 0.00 0.00 79.44 -1.80 63 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 84.92 -0.58 81 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 89.60 -0.90 76 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 94.57 -1.29 78 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 99.92 -0.58 91 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 109.46 -1.46 81 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 119.81 -0.96 100 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 129.92 -1.12 108 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 139.40 -1.10 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 149.91 -0.59 118 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 159.68 -1.28 115 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 169.40 -1.14 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 179.43 -1.07 109 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 189.48 -1.02 118 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 199.48 -1.19 122 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 209.48 -1.02 126 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 219.48 -1.02 129 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 229.90 -0.60 153 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 239.40 -1.10 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 249.90 -0.60 160 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 259.95 -0.55 165 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 269.62 -0.88 156 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 279.90 -0.60 170 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 289.58 -0.92 160 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 299.90 -1.25 177 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 107 0
26FEB26 142.50 P 0.00 0.00 0.00 0.22 -0.02 46 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 0.38 -0.04 46 0 35 0
26FEB26 150.00 P 1.02 1.02 1.02 0.51 -0.04 46 1 9 +1
26FEB26 152.50 P 0.00 0.00 0.00 0.64 -0.05 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.85 -0.05 46 0 29 0
26FEB26 157.50 P 0.00 0.00 0.00 1.01 -0.10 46 0 33 0
26FEB26 160.00 P 0.00 0.00 0.00 1.30 -0.09 46 0 64 0
26FEB26 162.50 P 0.00 0.00 0.00 1.53 -0.13 46 0 460 0
26FEB26 165.00 P 2.63 2.63 2.63 1.93 -0.12 46 4 487 0
26FEB26 167.50 P 0.00 0.00 0.00 2.31 -0.12 46 0 163 0
26FEB26 170.00 P 3.02 3.02 3.02 2.74 -0.17 46 12 483 +12
26FEB26 172.50 P 0.00 0.00 0.00 3.26 -0.17 46 0 297 0
26FEB26 175.00 P 4.20 4.20 4.20 3.78 -0.21 46 5 358 0
26FEB26 177.50 P 0.00 0.00 0.00 4.45 -0.23 46 0 1,065 0
26FEB26 180.00 P 5.42 5.42 5.42 5.13 -0.22 46 5 1,308 0
26FEB26 182.50 P 6.30 6.30 6.16 5.91 -0.29 46 32 742 0
26FEB26 185.00 P 7.08 7.28 6.46 6.68 -0.21 46 169 1,125 +62
26FEB26 187.50 P 8.00 8.23 7.85 7.55 -0.23 46 191 1,118 +60
26FEB26 190.00 P 7.47 9.23 7.47 8.48 -0.29 46 177 1,221 -5
26FEB26 192.50 P 9.34 10.26 9.34 9.49 -0.32 46 149 840 -40
26FEB26 195.00 P 9.88 11.08 9.88 10.59 -0.66 46 140 950 +37
26FEB26 197.50 P 11.99 11.99 11.54 11.75 -0.21 46 35 1,150 +31
26FEB26 200.00 P 12.18 13.60 12.18 13.03 -0.17 46 47 646 +1
26FEB26 205.00 P 16.95 16.95 16.95 15.97 -0.53 46 13 958 -13
26FEB26 210.00 P 0.00 0.00 0.00 19.08 -0.87 47 0 450 0
26FEB26 215.00 P 0.00 0.00 0.00 22.50 +0.31 47 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 26.06 -0.21 48 0 494 0
26FEB26 225.00 P 0.00 0.00 0.00 30.10 +0.10 49 0 137 0
26FEB26 230.00 P 0.00 0.00 0.00 34.21 -0.22 50 0 76 0
26FEB26 235.00 P 0.00 0.00 0.00 36.68 -1.37 42 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 42.91 +0.11 52 0 32 0
26FEB26 245.00 P 0.00 0.00 0.00 46.56 +0.04 48 0 90 0
26FEB26 250.00 P 52.66 52.66 52.66 50.64 -0.71 46 30 329 +30
26FEB26 255.00 P 0.00 0.00 0.00 56.90 +0.11 57 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 59.98 -2.66 46 0 169 0
26FEB26 265.00 P 0.00 0.00 0.00 64.92 -1.27 48 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 69.92 -0.74 50 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 74.92 -1.01 53 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 79.44 -1.80 46 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 84.92 -0.58 57 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 89.72 -1.07 57 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 94.57 -1.29 56 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 99.92 -0.58 64 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 109.46 -1.46 58 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 119.81 -0.96 70 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 129.92 -1.12 76 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 139.49 -1.01 70 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 149.91 -0.59 83 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 159.68 -1.28 82 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 169.40 -1.14 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 179.43 -1.07 79 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 189.48 -1.02 85 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 199.48 -1.19 88 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 209.48 -1.02 90 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 219.83 -0.77 103 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 229.90 -0.60 107 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 239.40 -1.64 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 249.90 -0.60 112 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 259.95 -0.55 116 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 269.62 -0.88 111 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 279.90 -0.60 120 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 289.58 -1.43 114 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 299.90 -1.25 124 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 0.00 51 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 0.00 51 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.04 0.00 51 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.05 0.00 51 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.06 0.00 50 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.08 0.00 50 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.19 0.00 50 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.25 0.00 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.31 0.00 50 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.39 0.00 50 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.47 -0.01 50 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.59 -0.02 50 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 0.75 -0.01 50 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.90 -0.03 50 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 1.07 -0.06 50 0 2 0
30MAR26 142.50 P 0.00 0.00 0.00 1.27 -0.06 50 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.51 -0.09 50 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 1.79 -0.10 50 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 2.13 -0.05 50 0 214 0
30MAR26 152.50 P 0.00 0.00 0.00 2.43 -0.14 50 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 2.91 -0.06 50 0 1 0
30MAR26 157.50 P 3.30 3.30 3.30 3.28 -0.10 50 3 5 +3
30MAR26 160.00 P 0.00 0.00 0.00 3.59 -0.33 49 0 202 0
30MAR26 162.50 P 0.00 0.00 0.00 4.22 -0.23 50 0 65 0
30MAR26 165.00 P 0.00 0.00 0.00 4.68 -0.31 49 0 453 0
30MAR26 167.50 P 0.00 0.00 0.00 5.45 -0.03 50 0 166 0
30MAR26 170.00 P 6.38 6.38 6.38 5.98 -0.14 49 8 257 +2
30MAR26 172.50 P 0.00 0.00 0.00 6.61 -0.18 49 0 354 0
30MAR26 175.00 P 7.30 7.30 7.30 7.30 -0.23 49 15 473 +15
30MAR26 177.50 P 0.00 0.00 0.00 8.31 -0.04 50 0 1,071 0
30MAR26 180.00 P 9.78 9.78 8.50 8.97 -0.25 49 114 7,103 +40
30MAR26 182.50 P 0.00 0.00 0.00 9.88 -0.25 49 0 368 0
30MAR26 185.00 P 11.30 11.30 11.30 10.87 -0.20 49 20 1,093 0
30MAR26 187.50 P 12.37 12.55 12.25 11.90 -0.24 49 61 901 -61
30MAR26 190.00 P 13.37 13.37 12.70 13.01 -0.33 49 78 832 -48
30MAR26 192.50 P 14.85 14.85 14.33 14.17 -0.24 49 115 1,558 +31
30MAR26 195.00 P 15.84 16.28 15.57 15.40 -0.28 49 127 873 +110
30MAR26 197.50 P 16.87 17.56 16.81 16.68 -0.40 49 459 1,509 +459
30MAR26 200.00 P 16.79 18.67 16.79 18.03 +0.04 50 92 5,239 -13
30MAR26 205.00 P 0.00 0.00 0.00 20.96 -0.38 50 0 652 0
30MAR26 210.00 P 0.00 0.00 0.00 24.08 -0.39 51 0 1,037 0
30MAR26 215.00 P 0.00 0.00 0.00 27.24 -0.58 50 0 876 0
30MAR26 220.00 P 0.00 0.00 0.00 30.75 -0.62 51 0 3,832 0
30MAR26 225.00 P 0.00 0.00 0.00 33.01 -2.46 47 0 1,997 0
30MAR26 230.00 P 0.00 0.00 0.00 38.49 +0.56 53 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 42.38 +0.94 53 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 46.14 -1.18 52 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 50.81 -0.79 55 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 54.16 -0.62 52 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 59.28 -0.80 55 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 63.33 -0.54 54 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 68.67 +1.19 58 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 71.01 -2.20 48 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 76.78 +0.85 55 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 81.54 +0.30 56 0 86 0
30MAR26 285.00 P 88.12 88.12 88.12 86.20 -1.28 56 30 212 +30
30MAR26 290.00 P 0.00 0.00 0.00 90.65 -0.14 55 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 94.91 -0.95 51 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 100.41 -1.71 56 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 110.11 -0.81 58 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 119.81 -1.57 58 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 129.92 -1.78 62 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 139.49 -1.10 58 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 149.92 -0.58 68 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 159.68 -1.28 67 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 169.40 -1.14 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 179.43 -1.18 66 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 189.48 -1.16 71 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 199.48 -1.19 73 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 209.48 -1.02 75 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 219.83 -0.77 84 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 229.90 -0.60 88 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 239.40 -1.64 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 249.90 -0.60 92 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.48 -0.06 49 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 0.58 -0.09 49 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 0.73 -0.08 50 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 0.87 -0.08 50 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 1.01 -0.15 49 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 1.22 -0.15 49 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 1.42 -0.12 49 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 1.67 -0.16 49 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 2.01 -0.11 50 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 2.24 -0.24 49 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 2.58 -0.22 49 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 2.97 -0.17 49 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 3.37 -0.23 49 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 3.79 -0.30 49 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 4.32 -0.16 49 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 4.85 -0.15 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.38 -0.16 49 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 6.02 -0.19 49 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 6.71 -0.23 49 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 7.40 -0.15 49 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 7.85 -0.46 49 0 16 0
29APR26 172.50 P 0.00 0.00 0.00 8.69 -0.46 49 0 27 0
29APR26 175.00 P 0.00 0.00 0.00 9.52 -0.47 49 0 14 0
29APR26 177.50 P 11.01 11.01 10.96 10.36 -0.47 48 300 376 +288
29APR26 180.00 P 0.00 0.00 0.00 11.28 -0.51 49 0 16 0
29APR26 182.50 P 12.55 12.55 12.55 12.28 -0.53 48 14 91 +14
29APR26 185.00 P 0.00 0.00 0.00 13.31 -0.53 48 0 122 0
29APR26 187.50 P 14.44 14.44 14.44 14.41 -0.45 49 30 234 +30
29APR26 190.00 P 14.67 16.06 14.67 15.57 -0.43 49 129 305 +81
29APR26 192.50 P 15.86 17.36 15.49 16.78 -0.43 49 350 366 +211
29APR26 195.00 P 17.14 18.65 17.07 18.05 -0.40 49 623 671 +567
29APR26 197.50 P 18.22 19.95 18.22 19.37 -0.41 49 262 162 +88
29APR26 200.00 P 19.54 21.39 19.54 20.74 -0.41 49 198 175 +115
29APR26 205.00 P 24.63 24.63 24.63 23.72 -0.26 49 1 17 +1
29APR26 210.00 P 0.00 0.00 0.00 26.83 -0.29 50 0 48 0
29APR26 215.00 P 0.00 0.00 0.00 29.98 -0.50 50 0 43 0
29APR26 220.00 P 0.00 0.00 0.00 33.42 -0.65 50 0 170 0
29APR26 225.00 P 0.00 0.00 0.00 36.53 -1.91 50 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 40.83 -0.90 51 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 44.04 -0.21 50 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 48.61 -1.25 52 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 52.64 -0.92 52 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 56.16 -1.90 51 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 60.32 -1.74 51 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 64.43 -0.28 51 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 68.81 +0.56 51 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 73.10 -1.86 51 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 77.67 -2.35 51 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 82.11 -1.53 51 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 87.36 -0.38 54 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 91.30 -0.82 51 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 95.87 -1.83 51 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 100.52 -1.60 51 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 110.11 -1.33 51 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 119.81 -1.57 51 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 129.92 -1.78 55 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 139.49 -1.10 52 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 149.92 -0.58 60 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 159.68 -1.28 60 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 169.40 -1.14 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 179.43 -1.18 59 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 189.48 -1.52 63 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 199.48 -1.19 65 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.32 -0.02 48 0 1,497 0
29JUN26 102.50 P 0.00 0.00 0.00 0.41 -0.03 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.50 -0.03 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.58 -0.06 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.72 -0.06 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.86 -0.06 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.00 -0.08 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.20 -0.09 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.40 -0.10 48 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.61 -0.10 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.88 -0.13 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.17 -0.14 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.47 -0.21 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 2.87 -0.14 49 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.29 -0.09 49 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 3.71 -0.08 49 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.01 -0.19 48 0 45 0
29JUN26 142.50 P 0.00 0.00 0.00 4.49 -0.11 48 0 1 0
29JUN26 145.00 P 0.00 0.00 0.00 5.03 -0.10 48 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 5.58 -0.08 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 6.02 -0.17 48 0 179 0
29JUN26 152.50 P 0.00 0.00 0.00 6.76 -0.11 48 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 7.46 -0.09 48 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 7.91 -0.32 48 0 331 0
29JUN26 160.00 P 0.00 0.00 0.00 8.60 -0.32 47 0 321 0
29JUN26 162.50 P 9.79 9.79 9.67 9.35 -0.40 48 174 444 +60
29JUN26 165.00 P 0.00 0.00 0.00 10.20 -0.40 47 0 263 0
29JUN26 167.50 P 0.00 0.00 0.00 11.05 -0.40 47 0 242 0
29JUN26 170.00 P 0.00 0.00 0.00 11.90 -0.40 47 0 265 0
29JUN26 172.50 P 0.00 0.00 0.00 12.75 -0.71 47 0 183 0
29JUN26 175.00 P 0.00 0.00 0.00 13.77 -0.49 47 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 14.81 -0.49 47 0 183 0
29JUN26 180.00 P 16.15 16.16 16.15 15.84 -0.50 47 32 5,258 +31
29JUN26 182.50 P 0.00 0.00 0.00 16.88 -0.50 47 0 1,081 0
29JUN26 185.00 P 0.00 0.00 0.00 17.94 -0.58 47 0 2,031 0
29JUN26 187.50 P 0.00 0.00 0.00 19.17 -0.58 47 0 45 0
29JUN26 190.00 P 0.00 0.00 0.00 20.39 -0.59 47 500 749 +500
29JUN26 192.50 P 22.07 22.15 21.21 21.76 -0.44 47 250 2,741 +250
29JUN26 195.00 P 0.00 0.00 0.00 22.85 -0.58 47 0 180 0
29JUN26 197.50 P 0.00 0.00 0.00 24.18 -0.57 47 0 279 0
29JUN26 200.00 P 0.00 0.00 0.00 26.02 -0.14 48 1 7,769 0
29JUN26 205.00 P 0.00 0.00 0.00 28.60 -0.52 47 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 31.95 -0.30 48 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 35.10 -0.42 48 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 38.51 -0.47 48 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 41.91 +0.32 48 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 45.82 -1.21 49 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 50.61 +1.06 51 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 51.73 -2.48 46 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 57.28 -0.52 50 0 216 0
29JUN26 250.00 P 0.00 0.00 0.00 59.46 -2.32 46 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 66.45 -0.15 52 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 70.61 +0.17 53 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 73.59 -0.87 50 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 77.78 -0.60 50 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 82.13 -0.54 50 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 86.43 -1.75 51 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 92.60 +2.35 55 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 95.24 +0.73 51 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 101.69 +3.19 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 104.34 -0.13 51 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 112.22 -2.03 48 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 121.29 -2.19 47 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 130.91 -2.31 48 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 140.48 -2.68 48 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 149.92 -2.20 47 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 159.76 -1.20 48 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 170.05 -0.58 52 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 179.89 -0.72 53 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 189.90 -1.10 56 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 199.90 -0.77 58 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 209.90 -0.60 60 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 219.91 -0.69 62 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 229.91 -0.77 63 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 239.40 -1.64 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 249.90 -0.60 67 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.15 -0.02 49 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.35 -0.04 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.58 -0.03 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.80 -0.03 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.04 -0.06 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.36 -0.05 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.69 -0.03 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.01 -0.12 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.36 -0.14 49 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 3.80 -0.02 49 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.16 -0.01 49 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 4.56 -0.01 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 4.96 -0.09 49 0 35 0
29SEP26 132.50 P 0.00 0.00 0.00 5.39 -0.21 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 5.94 -0.21 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 6.48 -0.22 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.04 -0.22 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 7.67 -0.28 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.37 -0.29 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.08 -0.29 48 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 9.79 -0.28 48 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 10.49 -0.30 48 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 11.31 -0.36 48 0 302 0
29SEP26 157.50 P 0.00 0.00 0.00 12.18 -0.37 48 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 13.06 -0.37 48 0 223 0
29SEP26 162.50 P 0.00 0.00 0.00 13.94 -0.37 48 0 131 0
29SEP26 165.00 P 0.00 0.00 0.00 14.82 -0.37 48 0 161 0
29SEP26 167.50 P 0.00 0.00 0.00 15.75 -0.45 48 0 180 0
29SEP26 170.00 P 0.00 0.00 0.00 16.81 -0.45 48 0 214 0
29SEP26 172.50 P 0.00 0.00 0.00 17.88 -0.62 48 0 3 0
29SEP26 175.00 P 0.00 0.00 0.00 18.94 -0.80 48 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 20.01 -0.77 48 0 32 0
29SEP26 180.00 P 21.30 21.30 21.30 21.08 -0.46 48 30 4,133 +30
29SEP26 182.50 P 0.00 0.00 0.00 22.23 -0.53 48 0 134 0
29SEP26 185.00 P 23.00 23.00 23.00 23.48 -0.54 48 2 217 +2
29SEP26 187.50 P 0.00 0.00 0.00 24.74 -0.54 48 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 25.99 -0.55 47 0 418 0
29SEP26 192.50 P 0.00 0.00 0.00 27.32 -0.48 48 0 206 0
29SEP26 195.00 P 28.85 28.85 28.85 28.69 -0.38 48 45 193 +35
29SEP26 197.50 P 0.00 0.00 0.00 29.91 -0.51 48 0 310 0
29SEP26 200.00 P 31.64 31.64 31.64 31.64 -0.22 48 29 989 0
29SEP26 205.00 P 0.00 0.00 0.00 34.43 -0.36 48 0 1,689 0
29SEP26 210.00 P 0.00 0.00 0.00 37.52 -0.40 48 0 233 0
29SEP26 215.00 P 0.00 0.00 0.00 40.78 -0.39 48 0 161 0
29SEP26 220.00 P 0.00 0.00 0.00 44.26 +0.01 48 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 47.56 -0.97 48 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 51.36 +0.66 49 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 54.95 -0.37 49 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 58.67 +0.29 49 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 61.88 +0.47 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.56 -1.49 48 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 69.68 -0.41 49 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 73.97 +0.65 49 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 77.64 -0.29 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 82.39 -0.87 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 85.75 -0.84 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 90.83 +0.59 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 94.03 -0.71 49 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 99.35 +0.61 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 102.59 -0.72 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 107.61 +0.31 50 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 116.84 -0.16 51 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 124.61 -0.73 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 133.51 -0.77 48 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 143.90 -0.16 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 152.06 -0.88 48 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 161.30 -1.07 48 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 170.88 -1.45 48 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 180.23 -1.54 47 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 189.90 -1.10 47 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 199.90 -0.77 49 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 210.07 -0.60 52 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 219.91 -0.70 52 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 229.91 -0.77 54 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 239.91 -1.13 55 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 249.90 -0.60 57 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.13 -0.02 49 0 117 0
30DEC26 102.50 P 0.00 0.00 0.00 2.45 -0.03 49 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.78 -0.03 49 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.11 -0.04 49 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.45 -0.03 49 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 3.88 -0.05 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.33 -0.05 49 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 4.78 +0.07 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.22 +0.06 49 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 5.66 +0.07 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.13 +0.08 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.53 -0.08 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.10 -0.07 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.66 -0.08 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.29 -0.11 48 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.01 -0.11 48 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 9.73 -0.11 48 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 10.45 -0.11 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.17 -0.11 48 0 3 0
30DEC26 147.50 P 0.00 0.00 0.00 11.91 -0.14 48 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 12.78 -0.16 48 1 208 +1
30DEC26 152.50 P 0.00 0.00 0.00 13.68 -0.15 48 0 100 0
30DEC26 155.00 P 14.94 14.94 14.94 14.58 -0.15 48 30 120 +14
30DEC26 157.50 P 15.40 15.40 15.40 15.47 -0.16 48 1 101 +1
30DEC26 160.00 P 0.00 0.00 0.00 16.37 -0.16 48 0 107 0
30DEC26 162.50 P 0.00 0.00 0.00 17.28 -0.20 48 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 18.35 -0.21 48 0 102 0
30DEC26 167.50 P 0.00 0.00 0.00 19.43 -0.21 47 0 100 0
30DEC26 170.00 P 0.00 0.00 0.00 20.51 -0.21 47 1 155 0
30DEC26 172.50 P 21.00 21.31 21.00 21.60 -0.57 47 118 121 +118
30DEC26 175.00 P 23.04 23.04 23.04 22.69 -0.59 47 30 124 0
30DEC26 177.50 P 0.00 0.00 0.00 23.78 -0.82 47 0 0 0
30DEC26 180.00 P 25.30 25.30 25.00 24.93 -0.28 47 24 59 +20
30DEC26 182.50 P 0.00 0.00 0.00 26.20 -0.28 47 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 27.48 -0.27 47 0 79 0
30DEC26 187.50 P 0.00 0.00 0.00 28.75 -0.28 47 0 2 0
30DEC26 190.00 P 0.00 0.00 0.00 30.03 -0.28 47 0 47 0
30DEC26 192.50 P 0.00 0.00 0.00 31.31 -0.28 47 0 166 0
30DEC26 195.00 P 0.00 0.00 0.00 32.70 -0.18 47 0 198 0
30DEC26 197.50 P 34.98 34.98 34.98 34.13 -0.16 47 1 137 +1
30DEC26 200.00 P 0.00 0.00 0.00 35.64 -0.12 47 0 180 0
30DEC26 205.00 P 0.00 0.00 0.00 38.29 -0.49 47 0 270 0
30DEC26 210.00 P 0.00 0.00 0.00 41.26 -0.65 47 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 44.71 -0.44 47 0 50 0
30DEC26 220.00 P 0.00 0.00 0.00 47.83 -0.63 47 0 7 0
30DEC26 225.00 P 0.00 0.00 0.00 51.79 +0.75 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 55.30 -0.20 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.91 -0.13 48 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 61.98 +0.01 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 65.47 -0.82 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 68.78 -1.74 47 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 73.27 +0.53 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.70 -0.62 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.23 -0.14 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 84.67 -1.39 48 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 89.28 -0.59 48 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 94.02 +1.02 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 98.17 -0.05 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 101.67 -0.70 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 105.90 +0.06 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 110.87 +0.44 50 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 118.81 -0.44 49 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 127.13 -0.54 48 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 135.93 -1.21 48 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 145.16 -0.92 48 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 154.35 -0.76 49 0 5 0
TOTAL PUT 6,911 147,197 +3,528
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$ 19.62
29JAN26 12.00 C 0.00 0.00 0.00 7.64 -0.31 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.18 -0.30 95 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.67 -0.29 83 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.18 -0.29 80 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.65 -0.32 56 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.19 -0.25 69 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.65 -0.33 43 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.20 -0.41 58 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.66 -0.33 40 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.23 -0.29 50 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.70 -0.35 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.21 -0.31 34 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 1.79 -0.40 35 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 1.38 -0.37 34 0 17 0
29JAN26 19.00 C 1.15 1.15 1.15 1.04 -0.24 35 2 492 0
29JAN26 19.50 C 0.00 0.00 0.00 0.75 -0.20 35 0 1,426 0
29JAN26 20.00 C 0.00 0.00 0.00 0.52 -0.15 35 0 1,490 0
29JAN26 21.00 C 0.24 0.24 0.24 0.25 -0.07 36 165 1,679 +100
29JAN26 22.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 750 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 0.00 40 0 1,139 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 0.00 41 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.67 -0.36 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.24 -0.26 60 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.76 -0.28 57 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.19 -0.39 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.70 -0.40 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.34 -0.27 50 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.84 -0.29 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.36 -0.28 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.92 -0.28 40 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.35 -0.41 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.02 -0.30 34 0 6 0
26FEB26 18.50 C 1.75 1.75 1.75 1.62 -0.32 32 15 15 +15
26FEB26 19.00 C 1.46 1.46 1.35 1.37 -0.20 34 42 44 +12
26FEB26 19.50 C 0.00 0.00 0.00 1.09 -0.18 34 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 0.85 -0.17 34 0 352 0
26FEB26 21.00 C 0.00 0.00 0.00 0.50 -0.11 34 0 318 0
26FEB26 22.00 C 0.28 0.28 0.28 0.29 -0.07 34 7 400 -7
26FEB26 23.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.05 0.00 36 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.18 -0.32 65 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.93 -0.32 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.65 -0.38 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.43 -0.38 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.18 -0.29 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.93 -0.34 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.74 -0.24 75 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.19 -0.33 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.69 -0.37 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.20 -0.30 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.65 -0.43 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.30 -0.29 59 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 6.81 -0.23 56 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.31 -0.36 51 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 5.76 -0.42 40 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 5.36 -0.22 47 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 4.92 -0.34 47 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 4.42 -0.19 42 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.97 -0.24 41 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 3.53 -0.23 39 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.94 -0.30 30 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 2.65 -0.33 34 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.22 -0.29 32 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 1.93 -0.36 33 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 1.67 -0.19 34 0 423 0
30MAR26 19.50 C 0.00 0.00 0.00 1.40 -0.19 34 0 260 0
30MAR26 20.00 C 1.20 1.20 1.20 1.13 -0.20 33 1 359 -1
30MAR26 21.00 C 0.84 0.84 0.81 0.79 -0.13 34 18 766 +15
30MAR26 22.00 C 0.00 0.00 0.00 0.50 -0.14 33 0 913 0
30MAR26 23.00 C 0.38 0.39 0.38 0.30 -0.12 33 45 1,704 +45
30MAR26 24.00 C 0.26 0.26 0.24 0.17 -0.09 32 50 936 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 -0.07 32 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.31 -0.37 40 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.76 -0.44 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.46 -0.12 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.92 -0.34 38 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.55 -0.10 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.12 -0.17 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.76 -0.19 41 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.29 -0.30 37 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.98 -0.23 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.50 -0.18 34 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.29 -0.13 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.91 -0.19 34 0 0 0
29APR26 19.50 C 1.63 1.63 1.63 1.64 -0.19 34 15 30 +15
29APR26 20.00 C 0.00 0.00 0.00 1.41 -0.17 34 0 269 0
29APR26 21.00 C 0.00 0.00 0.00 1.03 -0.14 34 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.74 -0.12 35 0 1 0
29APR26 23.00 C 0.54 0.54 0.54 0.54 -0.07 35 475 480 +465
29APR26 24.00 C 0.39 0.39 0.39 0.39 -0.05 36 15 30 +15
29APR26 25.00 C 0.27 0.27 0.27 0.29 -0.03 37 15 15 +15
29APR26 26.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.27 -0.34 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.03 -0.32 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.77 -0.37 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.29 -0.37 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.87 -0.29 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.30 -0.22 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.91 -0.34 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.30 -0.52 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.96 -0.24 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.54 -0.14 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.03 -0.24 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.57 -0.14 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.13 -0.33 40 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 4.70 -0.23 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.29 -0.10 38 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.90 -0.08 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.53 -0.20 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.00 -0.44 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.87 -0.15 37 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.54 -0.08 36 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.20 -0.19 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 1.95 -0.18 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 1.73 -0.18 34 0 30 0
29JUN26 21.00 C 0.00 0.00 0.00 1.34 -0.14 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.03 -0.12 34 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.80 -0.10 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.60 -0.10 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.44 -0.10 35 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.32 -0.10 34 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.23 -0.10 34 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.17 -0.08 34 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.07 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.06 35 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.91 -0.34 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.38 -0.44 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.96 -0.29 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.54 -0.31 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.03 -0.24 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.64 -0.31 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.20 -0.34 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.87 -0.22 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.40 -0.33 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.22 -0.08 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.88 -0.09 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.41 -0.22 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.25 -0.05 36 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.98 -0.04 36 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.61 -0.17 34 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.37 -0.17 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.16 -0.17 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.80 -0.15 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.49 -0.14 35 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.24 -0.12 35 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.03 -0.09 35 0 55 0
29SEP26 25.00 C 0.00 0.00 0.00 0.85 -0.08 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.71 -0.07 36 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.59 -0.05 36 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 -0.03 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.56 -0.31 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.12 -0.34 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.73 -0.32 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.31 -0.32 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.96 -0.28 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.64 -0.23 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.29 -0.25 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.95 -0.29 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.68 -0.22 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.41 -0.29 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.17 -0.20 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.93 -0.21 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.71 -0.20 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.51 -0.20 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.17 -0.16 34 0 2 0
30DEC26 22.00 C 1.85 1.85 1.85 1.88 -0.14 34 5 15 +3
30DEC26 23.00 C 0.00 0.00 0.00 1.63 -0.10 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.41 -0.08 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.24 -0.05 36 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 1.08 -0.03 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.96 0.00 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.84 +0.01 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.75 +0.03 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.67 +0.04 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.60 +0.06 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 +0.06 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.49 +0.08 40 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 +0.08 41 0 0 0
TOTAL CALL 870 23,930 +692
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 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 72 0 0 0
29JAN26 13.50 P 0.01 0.01 0.01 0.01 0.00 66 15 15 +15
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29JAN26 16.00 P 0.03 0.03 0.03 0.02 -0.01 43 150 401 +150
29JAN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 267 0
29JAN26 17.00 P 0.06 0.06 0.06 0.06 0.00 40 200 666 +200
29JAN26 17.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 1,051 0
29JAN26 18.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 949 0
29JAN26 18.50 P 0.23 0.23 0.23 0.25 +0.03 36 6 2,533 0
29JAN26 19.00 P 0.00 0.00 0.00 0.39 +0.06 35 0 3,464 0
29JAN26 19.50 P 0.58 0.58 0.58 0.59 +0.11 34 2 1,944 +2
29JAN26 20.00 P 0.76 0.76 0.76 0.85 +0.14 34 1 409 +1
29JAN26 21.00 P 1.63 1.63 1.63 1.56 +0.20 34 15 352 +15
29JAN26 22.00 P 0.00 0.00 0.00 2.54 +0.37 45 0 91 0
29JAN26 23.00 P 0.00 0.00 0.00 3.41 +0.27 40 0 72 -28
29JAN26 24.00 P 0.00 0.00 0.00 4.52 +0.41 64 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.54 +0.48 75 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.57 +0.33 87 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.57 +0.51 96 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.59 +0.51 106 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.59 +0.46 113 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.59 +0.46 120 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.59 +0.53 127 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.59 +0.49 133 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 13.38 +0.27 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 14.38 +0.25 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 0.00 36 0 35 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
26FEB26 16.00 P 0.10 0.10 0.10 0.06 0.00 35 3 71 +3
26FEB26 16.50 P 0.13 0.13 0.13 0.10 0.00 35 210 427 +210
26FEB26 17.00 P 0.17 0.18 0.17 0.15 0.00 34 105 165 +45
26FEB26 17.50 P 0.00 0.00 0.00 0.24 +0.02 35 0 196 0
26FEB26 18.00 P 0.00 0.00 0.00 0.35 +0.04 34 0 506 0
26FEB26 18.50 P 0.00 0.00 0.00 0.50 +0.07 34 0 233 0
26FEB26 19.00 P 0.66 0.66 0.66 0.66 +0.08 33 8 414 +8
26FEB26 19.50 P 0.88 0.88 0.88 0.88 +0.11 33 4 398 -4
26FEB26 20.00 P 1.08 1.08 1.08 1.15 +0.14 33 2 1,071 0
26FEB26 21.00 P 0.00 0.00 0.00 1.80 +0.18 33 0 275 0
26FEB26 22.00 P 0.00 0.00 0.00 2.69 +0.28 39 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 3.49 +0.32 36 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 4.53 +0.42 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.55 +0.48 53 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.57 +0.33 60 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.57 +0.37 66 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.61 +0.40 74 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.59 +0.46 77 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.59 +0.46 82 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 11.59 +0.42 87 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.62 +0.52 94 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 13.53 +0.37 90 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 14.62 +0.48 102 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 12.00 P 0.05 0.05 0.05 0.01 0.00 44 4 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 290 0
30MAR26 16.50 P 0.00 0.00 0.00 0.22 0.00 35 0 679 0
30MAR26 17.00 P 0.00 0.00 0.00 0.31 +0.02 35 0 71 0
30MAR26 17.50 P 0.00 0.00 0.00 0.42 +0.04 34 0 298 0
30MAR26 18.00 P 0.53 0.53 0.53 0.57 +0.07 35 30 169 +30
30MAR26 18.50 P 0.00 0.00 0.00 0.74 +0.10 35 0 270 0
30MAR26 19.00 P 0.00 0.00 0.00 0.92 +0.10 34 0 251 0
30MAR26 19.50 P 0.00 0.00 0.00 1.15 +0.12 34 0 379 0
30MAR26 20.00 P 0.00 0.00 0.00 1.42 +0.14 34 0 927 0
30MAR26 21.00 P 0.00 0.00 0.00 2.04 +0.17 34 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 2.75 +0.16 33 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 3.49 +0.24 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.53 +0.19 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.56 +0.42 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.57 +0.33 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.58 +0.37 54 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 8.61 +0.40 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.59 +0.46 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.62 +0.49 68 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.62 +0.45 72 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.62 +0.52 75 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.60 +0.44 78 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.62 +0.37 82 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.12 +0.04 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.17 +0.05 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.22 +0.05 37 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.29 +0.06 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.37 +0.06 36 0 0 0
29APR26 17.00 P 0.47 0.47 0.47 0.48 +0.07 36 10 10 +10
29APR26 17.50 P 0.59 0.60 0.59 0.60 +0.08 35 230 245 +230
29APR26 18.00 P 0.00 0.00 0.00 0.74 +0.08 35 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 0.92 +0.10 34 0 16 0
29APR26 19.00 P 0.00 0.00 0.00 1.11 +0.11 34 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 1.35 +0.13 34 0 30 0
29APR26 20.00 P 0.00 0.00 0.00 1.61 +0.14 34 0 15 0
29APR26 21.00 P 0.00 0.00 0.00 2.23 +0.17 34 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 2.93 +0.20 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.89 +0.35 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.64 +0.17 37 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.67 +0.45 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.57 +0.33 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.58 +0.37 47 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.61 +0.40 52 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.59 +0.37 55 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.62 +0.49 60 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.62 +0.45 63 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.62 +0.52 66 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.22 +0.03 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.30 +0.04 36 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.39 +0.05 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.50 +0.06 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.63 +0.07 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.76 +0.06 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.94 +0.09 35 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 1.11 +0.09 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.32 +0.11 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.54 +0.11 34 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 1.79 +0.12 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.07 +0.14 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.69 +0.17 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.28 +0.05 32 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.02 0.00 32 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.00 +0.22 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.82 +0.17 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.71 +0.19 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.67 +0.27 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.61 +0.30 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.59 +0.33 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.62 +0.42 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.62 +0.45 49 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.62 +0.46 52 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.60 +0.43 54 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.62 +0.37 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.06 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.08 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 +0.09 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 +0.10 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 +0.11 37 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.46 +0.13 37 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.56 +0.13 37 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 0.69 +0.15 37 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.82 +0.15 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.98 +0.16 36 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.15 +0.16 36 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.34 +0.17 36 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 1.55 +0.16 36 0 83 0
29SEP26 18.50 P 0.00 0.00 0.00 1.78 +0.17 36 0 106 0
29SEP26 19.00 P 0.00 0.00 0.00 2.02 +0.15 36 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.28 +0.15 36 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.56 +0.14 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.19 +0.17 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.90 +0.22 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.61 +0.20 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.38 +0.21 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.19 +0.22 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.02 +0.21 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.90 +0.24 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.79 +0.26 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.68 +0.25 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.62 +0.28 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.62 +0.37 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.62 +0.44 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.60 +0.43 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.62 +0.37 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 +0.05 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 +0.06 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.53 +0.07 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 +0.08 34 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 +0.08 34 0 0 0
30DEC26 16.00 P 1.05 1.05 1.05 0.94 +0.09 34 20 20 +20
30DEC26 16.50 P 0.00 0.00 0.00 1.12 +0.09 34 0 8 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 +0.09 34 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 1.52 +0.10 34 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.74 +0.10 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 +0.12 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.24 +0.11 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 2.52 +0.12 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.81 +0.12 35 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.47 +0.16 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.17 +0.20 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.90 +0.20 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.62 +0.19 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.41 +0.21 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.24 +0.22 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.06 +0.21 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.95 +0.24 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.83 +0.25 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.73 +0.26 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.64 +0.26 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.62 +0.33 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.60 +0.38 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.62 +0.37 43 0 0 0
TOTAL PUT 1,015 34,398 +907
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$ 6.83
29JAN26 4.60 C 0.00 0.00 0.00 2.25 +0.27 83 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.15 +0.26 79 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 2.04 +0.26 57 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.95 +0.23 71 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.84 +0.26 49 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.59 +0.21 40 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.36 +0.28 56 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.10 +0.26 40 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.86 +0.23 37 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.65 +0.19 39 0 50 0
29JAN26 6.50 C 0.00 0.00 0.00 0.46 +0.16 38 0 53 0
29JAN26 6.75 C 0.20 0.32 0.20 0.30 +0.11 37 63 334 +50
29JAN26 7.00 C 0.16 0.16 0.16 0.19 +0.08 38 2 292 0
29JAN26 7.25 C 0.10 0.11 0.10 0.12 +0.06 40 2 106 -1
29JAN26 7.50 C 0.05 0.07 0.05 0.07 +0.04 40 5 60 0
29JAN26 7.75 C 0.04 0.04 0.04 0.04 +0.02 41 47 174 +38
29JAN26 8.00 C 0.02 0.02 0.02 0.02 +0.01 41 10 133 +10
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 117 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 2.25 +0.27 42 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.15 +0.25 39 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.05 +0.26 35 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.95 +0.19 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.91 +0.25 64 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.65 +0.24 53 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.36 +0.24 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.12 +0.18 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.97 +0.23 43 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.75 +0.18 38 0 22 0
26FEB26 6.50 C 0.48 0.48 0.48 0.58 +0.15 38 22 43 +8
26FEB26 6.75 C 0.44 0.44 0.43 0.44 +0.12 38 100 145 +92
26FEB26 7.00 C 0.26 0.31 0.26 0.33 +0.10 38 20 87 -10
26FEB26 7.25 C 0.23 0.24 0.23 0.23 +0.07 38 85 235 +81
26FEB26 7.50 C 0.15 0.15 0.15 0.17 +0.06 39 15 105 +15
26FEB26 7.75 C 0.11 0.11 0.11 0.12 +0.04 39 15 215 +15
26FEB26 8.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 +0.02 38 0 62 0
26FEB26 8.50 C 0.04 0.04 0.04 0.04 +0.02 40 16 110 +15
26FEB26 8.75 C 0.00 0.00 0.00 0.02 +0.01 38 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.57 +0.25 122 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.46 +0.26 107 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.35 +0.25 86 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.25 +0.25 81 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.15 +0.24 76 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.06 +0.28 90 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.93 +0.21 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.87 +0.27 91 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.78 +0.25 94 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.65 +0.26 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.56 +0.27 71 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.46 +0.27 67 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.38 +0.28 79 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.25 +0.25 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.13 +0.23 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.04 +0.23 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.93 +0.21 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.84 +0.25 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.74 +0.26 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.64 +0.26 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.56 +0.19 39 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.45 +0.21 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.37 +0.27 45 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.30 +0.30 55 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.20 +0.28 52 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.07 +0.20 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.02 +0.26 52 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.91 +0.25 47 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.70 +0.28 49 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.41 +0.22 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.27 +0.22 45 0 22 0
30MAR26 6.00 C 1.08 1.08 1.04 1.04 +0.16 40 58 59 +58
30MAR26 6.25 C 0.00 0.00 0.00 0.88 +0.18 41 0 47 0
30MAR26 6.50 C 0.61 0.61 0.61 0.72 +0.16 40 15 247 +15
30MAR26 6.75 C 0.00 0.00 0.00 0.59 +0.13 41 0 22 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 +0.10 39 0 115 0
30MAR26 7.25 C 0.38 0.38 0.38 0.38 +0.10 41 9 467 -9
30MAR26 7.50 C 0.27 0.30 0.27 0.30 +0.09 41 109 218 +103
30MAR26 7.75 C 0.00 0.00 0.00 0.23 +0.07 40 0 402 0
30MAR26 8.00 C 0.17 0.17 0.17 0.18 +0.06 41 2 33 +2
30MAR26 8.25 C 0.16 0.16 0.16 0.14 +0.05 41 200 261 +199
30MAR26 8.50 C 0.00 0.00 0.00 0.11 +0.04 41 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 +0.03 41 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 +0.02 42 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 +0.02 43 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.32 +0.27 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.20 +0.23 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.11 +0.24 42 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.02 +0.21 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.91 +0.19 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.73 +0.23 44 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.51 +0.25 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.34 +0.26 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.13 +0.18 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.93 +0.14 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.82 +0.16 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.69 +0.14 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.57 +0.12 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.47 +0.10 40 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.40 +0.10 41 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.33 +0.09 42 0 0 0
29APR26 8.00 C 0.27 0.27 0.27 0.27 +0.08 42 4 20 +4
29APR26 8.25 C 0.00 0.00 0.00 0.21 +0.06 41 0 16 0
29APR26 8.50 C 0.00 0.00 0.00 0.17 +0.05 41 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.14 +0.04 41 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.38 +0.23 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.25 +0.21 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.15 +0.20 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.05 +0.21 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.97 +0.20 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.87 +0.21 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.78 +0.20 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.68 +0.21 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.59 +0.22 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.48 +0.19 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.39 +0.19 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.32 +0.20 37 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.22 +0.19 35 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.13 +0.20 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.05 +0.20 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.96 +0.18 37 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.76 +0.19 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.58 +0.19 39 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.40 +0.20 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 +0.15 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.07 +0.15 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 +0.16 39 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.82 +0.14 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.71 +0.12 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.61 +0.10 40 0 45 0
29JUN26 7.50 C 0.46 0.46 0.46 0.53 +0.10 40 15 30 +15
29JUN26 7.75 C 0.00 0.00 0.00 0.46 +0.10 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.39 +0.08 40 0 38 0
29JUN26 8.25 C 0.32 0.32 0.32 0.34 +0.08 41 15 15 +14
29JUN26 8.50 C 0.00 0.00 0.00 0.28 +0.07 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 +0.06 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.20 +0.05 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 +0.05 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.37 +0.20 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.29 +0.21 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 +0.20 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.11 +0.17 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.05 +0.20 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 +0.18 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 +0.19 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 +0.15 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 +0.17 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 +0.15 39 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 +0.16 39 0 42 0
29SEP26 6.75 C 0.00 0.00 0.00 1.03 +0.16 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 +0.13 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 +0.11 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 +0.11 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.64 +0.09 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 +0.10 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 +0.09 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 +0.09 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 +0.08 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.36 +0.07 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 +0.07 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 +0.06 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 +0.06 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 +0.05 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29SEP26 12.50 C 0.10 0.10 0.10 0.06 +0.01 41 1 1 +1
30DEC26 4.60 C 0.00 0.00 0.00 2.45 +0.20 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.37 +0.19 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.30 +0.21 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 +0.19 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 +0.19 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.97 +0.17 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 +0.15 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 +0.16 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.50 +0.14 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 +0.15 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 +0.13 38 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.17 +0.15 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.06 +0.14 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 +0.12 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 +0.12 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 +0.11 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 +0.09 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.66 +0.09 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.61 +0.10 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.55 +0.09 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.50 +0.09 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 +0.08 40 0 1 0
TOTAL CALL 830 6,390 +715
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 134 0
29JAN26 5.75 P 0.01 0.01 0.01 0.01 -0.01 40 20 158 0
29JAN26 6.00 P 0.03 0.04 0.02 0.02 -0.04 37 50 265 +50
29JAN26 6.25 P 0.08 0.09 0.05 0.05 -0.06 37 103 170 -33
29JAN26 6.50 P 0.21 0.21 0.17 0.12 -0.09 39 7 112 +3
29JAN26 6.75 P 0.21 0.21 0.21 0.22 -0.13 39 1 926 0
29JAN26 7.00 P 0.00 0.00 0.00 0.36 -0.16 40 0 385 0
29JAN26 7.25 P 0.00 0.00 0.00 0.50 -0.20 35 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.74 -0.23 43 0 15 0
29JAN26 7.75 P 0.00 0.00 0.00 0.96 -0.21 44 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.21 -0.21 51 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.46 -0.25 58 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.71 -0.25 65 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.92 -0.29 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.21 -0.25 77 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.42 -0.25 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.67 -0.29 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.92 -0.29 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.21 -0.25 99 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.67 -0.25 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.21 -0.24 117 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.72 -0.23 130 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 -0.01 43 0 99 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 183 0
26FEB26 5.75 P 0.07 0.07 0.05 0.05 -0.03 39 35 188 +30
26FEB26 6.00 P 0.11 0.12 0.08 0.08 -0.06 37 67 646 +25
26FEB26 6.25 P 0.14 0.14 0.14 0.14 -0.08 37 1 70 0
26FEB26 6.50 P 0.00 0.00 0.00 0.23 -0.10 38 0 45 0
26FEB26 6.75 P 0.00 0.00 0.00 0.34 -0.12 38 0 75 0
26FEB26 7.00 P 0.54 0.55 0.54 0.48 -0.15 39 2 95 -1
26FEB26 7.25 P 0.00 0.00 0.00 0.62 -0.19 37 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 0.82 -0.17 39 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.02 -0.19 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.24 -0.24 41 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.49 -0.22 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.71 -0.25 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.95 -0.26 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.21 -0.25 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.46 -0.26 58 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.71 -0.25 61 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.80 P 0.02 0.02 0.02 0.01 -0.01 38 20 20 +20
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 36 0
30MAR26 5.50 P 0.08 0.08 0.08 0.07 -0.03 40 5 44 +5
30MAR26 5.75 P 0.12 0.12 0.12 0.12 -0.03 41 75 107 +75
30MAR26 6.00 P 0.21 0.21 0.18 0.18 -0.05 41 401 401 +253
30MAR26 6.25 P 0.00 0.00 0.00 0.25 -0.07 40 0 320 0
30MAR26 6.50 P 0.37 0.37 0.35 0.34 -0.10 40 17 104 +17
30MAR26 6.75 P 0.00 0.00 0.00 0.46 -0.12 40 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.61 -0.13 41 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.73 -0.20 38 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.93 -0.19 41 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.11 -0.21 41 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.33 -0.21 43 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.50 -0.24 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.74 -0.27 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.00 -0.24 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.21 -0.25 43 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.46 -0.26 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.71 -0.25 50 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.95 -0.26 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.21 -0.26 55 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.69 -0.26 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.21 -0.24 66 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.72 -0.23 72 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.21 -0.26 75 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.74 -0.23 85 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29APR26 5.25 P 0.09 0.09 0.08 0.08 -0.02 41 35 35 +35
29APR26 5.50 P 0.12 0.12 0.11 0.11 -0.04 40 85 85 +85
29APR26 5.75 P 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
29APR26 6.00 P 0.23 0.23 0.23 0.24 -0.05 40 3 5 +3
29APR26 6.25 P 0.00 0.00 0.00 0.32 -0.07 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.43 -0.08 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.55 -0.10 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.69 -0.12 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.84 -0.16 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.98 -0.16 39 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.16 -0.19 39 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.40 -0.14 43 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.61 -0.13 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.81 -0.22 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.06 -0.18 47 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.02 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.02 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.03 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 -0.04 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.27 -0.05 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.35 -0.07 40 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.46 -0.07 41 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.57 -0.08 41 0 35 0
29JUN26 6.75 P 0.74 0.76 0.74 0.69 -0.10 40 30 65 +30
29JUN26 7.00 P 0.00 0.00 0.00 0.83 -0.12 40 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.98 -0.13 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.15 -0.14 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.34 -0.13 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.53 -0.15 43 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.72 -0.17 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.93 -0.16 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.13 -0.18 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 -0.19 43 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.53 -0.24 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.78 -0.20 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.04 -0.19 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.25 -0.22 46 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.75 -0.20 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.23 -0.22 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.73 -0.22 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.22 -0.25 57 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.74 -0.23 63 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.03 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 -0.05 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 -0.05 41 0 29 0
29SEP26 5.75 P 0.00 0.00 0.00 0.41 -0.06 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.51 -0.06 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.61 -0.08 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.73 -0.08 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.86 -0.09 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.00 -0.11 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.15 -0.12 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.31 -0.13 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.48 -0.14 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.69 -0.12 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.87 -0.14 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 -0.14 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.27 -0.17 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 -0.22 41 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 -0.15 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.90 -0.18 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 -0.19 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.34 -0.20 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.79 -0.20 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.24 -0.21 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.73 -0.22 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.22 -0.25 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.74 -0.23 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.04 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.04 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.05 40 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 -0.05 41 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 -0.06 40 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 -0.07 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 -0.07 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 -0.08 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.84 -0.09 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 -0.10 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.11 -0.11 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.26 -0.12 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.43 -0.12 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.59 -0.14 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.79 -0.12 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.97 -0.15 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 -0.15 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.34 -0.17 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.54 -0.18 41 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 -0.17 42 0 0 0
TOTAL PUT 957 5,908 +597
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 0.93 -0.01 112 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.88 -0.01 105 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.83 -0.01 98 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.78 -0.01 92 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.73 -0.01 85 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.69 0.00 96 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.63 -0.01 73 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.58 -0.01 67 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.53 -0.01 62 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.49 +0.01 69 0 183 0
29JAN26 1.95 C 0.00 0.00 0.00 0.44 0.00 63 0 39 0
29JAN26 2.00 C 0.33 0.35 0.33 0.39 0.00 57 23 112 -18
29JAN26 2.10 C 0.26 0.26 0.26 0.30 -0.01 52 2 60 0
29JAN26 2.20 C 0.16 0.16 0.16 0.21 -0.02 44 3 88 -3
29JAN26 2.30 C 0.14 0.16 0.13 0.16 0.00 52 36 154 +22
29JAN26 2.40 C 0.13 0.13 0.10 0.11 -0.01 52 5 1,151 +4
29JAN26 2.50 C 0.05 0.08 0.05 0.07 -0.01 51 5 192 +1
29JAN26 2.60 C 0.06 0.06 0.04 0.05 0.00 54 19 263 +4
29JAN26 2.70 C 0.03 0.04 0.03 0.03 0.00 54 40 437 +40
29JAN26 2.80 C 0.02 0.02 0.02 0.02 0.00 56 3 441 -1
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 225 0
29JAN26 3.00 C 0.01 0.01 0.01 0.01 0.00 60 5 116 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 121 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 136 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 140 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.94 -0.01 84 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.89 0.00 79 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.85 0.00 85 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.80 0.00 79 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.75 0.00 74 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.70 0.00 69 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.64 -0.01 56 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.60 0.00 60 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.56 0.00 61 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.51 0.00 56 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.46 0.00 52 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.43 +0.01 56 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.34 0.00 50 0 3 0
26FEB26 2.20 C 0.00 0.00 0.00 0.27 0.00 49 0 57 0
26FEB26 2.30 C 0.00 0.00 0.00 0.22 0.00 51 0 173 0
26FEB26 2.40 C 0.16 0.16 0.14 0.18 +0.02 54 2 82 +1
26FEB26 2.50 C 0.00 0.00 0.00 0.14 +0.01 54 0 490 0
26FEB26 2.60 C 0.09 0.09 0.09 0.11 +0.01 55 4 1,717 +4
26FEB26 2.70 C 0.07 0.07 0.07 0.08 +0.01 53 2 26 0
26FEB26 2.80 C 0.06 0.06 0.06 0.06 +0.01 53 1 94 0
26FEB26 2.90 C 0.05 0.05 0.05 0.05 +0.01 56 2 322 0
26FEB26 3.00 C 0.05 0.05 0.05 0.03 0.00 52 5 190 0
26FEB26 3.10 C 0.00 0.00 0.00 0.02 0.00 51 0 3 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 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 59 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 69 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 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 77 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 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 85 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 90 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.54 -0.01 126 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.49 -0.01 119 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.44 0.00 113 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.39 -0.01 107 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.34 0.00 101 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.30 0.00 107 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.24 0.00 90 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.19 -0.01 85 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.14 -0.01 80 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.10 0.00 86 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.05 0.00 81 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.00 -0.01 76 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.95 -0.01 72 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.90 -0.01 68 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.86 0.00 70 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.81 0.00 66 0 16 0
30MAR26 1.65 C 0.00 0.00 0.00 0.76 -0.01 62 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.72 0.00 63 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.67 0.00 59 0 1 0
30MAR26 1.80 C 0.61 0.61 0.59 0.62 -0.01 55 2 26 +1
30MAR26 1.85 C 0.00 0.00 0.00 0.58 0.00 55 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.54 0.00 54 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.50 0.00 54 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.46 0.00 52 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.39 +0.01 52 0 12 0
30MAR26 2.20 C 0.34 0.34 0.29 0.33 0.00 52 55 99 +50
30MAR26 2.30 C 0.28 0.28 0.28 0.28 0.00 53 1 72 +1
30MAR26 2.40 C 0.00 0.00 0.00 0.24 0.00 55 0 15 0
30MAR26 2.50 C 0.00 0.00 0.00 0.20 0.00 55 0 265 0
30MAR26 2.60 C 0.00 0.00 0.00 0.17 +0.02 56 0 134 0
30MAR26 2.70 C 0.00 0.00 0.00 0.14 +0.01 56 0 10 0
30MAR26 2.80 C 0.00 0.00 0.00 0.11 0.00 55 0 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.09 0.00 55 0 24 0
30MAR26 3.00 C 0.10 0.10 0.10 0.08 +0.01 57 10 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.06 0.00 55 0 31 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 0.00 56 0 26 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 0.00 56 0 3 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 0.00 53 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 51 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 58 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 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.77 0.00 56 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.72 -0.01 52 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.68 0.00 53 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.64 0.00 53 0 0 0
29APR26 1.85 C 0.00 0.00 0.00 0.60 0.00 52 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.56 0.00 52 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.53 +0.01 53 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.48 -0.01 49 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.42 0.00 50 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.36 -0.01 50 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.33 +0.02 55 90 170 +90
29APR26 2.40 C 0.00 0.00 0.00 0.28 0.00 54 90 99 +90
29APR26 2.50 C 0.00 0.00 0.00 0.24 0.00 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.20 0.00 53 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.17 0.00 53 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.12 0.00 53 0 2 0
29APR26 3.00 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 0.00 50 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 1.49 -0.02 74 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.45 -0.01 81 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.39 -0.02 64 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.35 0.00 72 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.30 -0.01 68 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.25 -0.02 64 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.20 -0.02 60 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.16 -0.01 64 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.11 -0.01 60 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.06 -0.01 56 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.01 -0.02 53 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.97 -0.01 55 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.93 0.00 56 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.88 -0.01 53 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.84 -0.01 53 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.79 -0.01 50 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.75 -0.01 50 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.71 -0.01 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.68 0.00 51 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.64 -0.01 50 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.60 -0.01 49 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.57 0.00 50 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.54 0.00 50 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.48 0.00 50 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.43 +0.01 51 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.39 +0.01 53 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.35 +0.01 53 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.31 +0.01 53 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.28 +0.02 54 0 7 0
29JUN26 2.70 C 0.00 0.00 0.00 0.25 +0.02 55 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.22 +0.02 54 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.19 +0.02 54 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.17 +0.02 54 0 2,536 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 +0.02 54 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 +0.02 54 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 +0.02 55 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 +0.01 55 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.00 -0.01 52 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.95 -0.02 49 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.91 -0.02 49 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.88 -0.01 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.84 -0.01 50 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.80 -0.01 49 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.77 -0.01 50 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.74 0.00 51 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.71 0.00 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.67 -0.01 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.65 0.00 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.63 +0.01 53 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.57 0.00 52 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.52 0.00 52 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.48 0.00 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.44 0.00 54 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.40 0.00 53 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.37 0.00 54 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.34 +0.01 54 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.31 +0.01 54 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 +0.01 54 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 0.00 54 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.23 0.00 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 +0.01 54 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 +0.01 54 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 0.00 53 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 +0.01 54 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 0.00 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 0.00 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 +0.01 54 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.01 54 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 +0.01 54 0 107 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 +0.01 54 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.03 0.00 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.99 -0.01 50 0 2 0
30DEC26 1.55 C 0.00 0.00 0.00 0.95 -0.02 49 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.92 -0.01 50 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.88 -0.01 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.85 0.00 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.82 -0.01 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.79 0.00 50 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.76 0.00 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.73 0.00 50 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.70 0.00 50 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.68 0.00 51 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.63 0.00 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.59 +0.01 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 0.00 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.50 -0.01 52 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 0.00 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.44 +0.01 53 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 +0.01 54 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.38 +0.01 54 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 +0.01 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.32 +0.01 53 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.30 +0.01 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 +0.02 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 +0.02 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 +0.01 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 +0.01 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 +0.01 53 0 1 0
TOTAL CALL 405 14,485 +286
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 92 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 73 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JAN26 2.00 P 0.01 0.01 0.01 0.01 0.00 50 3 69 0
29JAN26 2.10 P 0.02 0.02 0.02 0.02 0.00 47 1 139 0
29JAN26 2.20 P 0.05 0.05 0.03 0.04 -0.01 46 15 186 +6
29JAN26 2.30 P 0.09 0.09 0.07 0.08 0.00 49 17 86 +14
29JAN26 2.40 P 0.13 0.18 0.13 0.13 -0.01 49 8 122 +4
29JAN26 2.50 P 0.22 0.22 0.22 0.20 0.00 53 2 51 +1
29JAN26 2.60 P 0.00 0.00 0.00 0.28 0.00 56 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.36 0.00 56 0 310 0
29JAN26 2.80 P 0.00 0.00 0.00 0.45 -0.01 58 0 428 0
29JAN26 2.90 P 0.00 0.00 0.00 0.54 -0.01 57 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.64 +0.01 64 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.84 +0.01 78 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 70 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 61 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.01 0.00 48 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.02 0.00 49 0 101 0
26FEB26 1.95 P 0.03 0.03 0.03 0.03 0.00 50 1 287 -1
26FEB26 2.00 P 0.03 0.03 0.03 0.04 0.00 51 11 85 +11
26FEB26 2.10 P 0.05 0.05 0.04 0.06 0.00 49 4 17 0
26FEB26 2.20 P 0.09 0.09 0.08 0.10 +0.01 52 7 64 +5
26FEB26 2.30 P 0.00 0.00 0.00 0.14 +0.01 51 0 33 0
26FEB26 2.40 P 0.00 0.00 0.00 0.19 0.00 50 0 48 0
26FEB26 2.50 P 0.00 0.00 0.00 0.25 0.00 50 0 17 0
26FEB26 2.60 P 0.00 0.00 0.00 0.32 0.00 51 0 940 0
26FEB26 2.70 P 0.00 0.00 0.00 0.40 0.00 53 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.48 0.00 53 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.58 +0.01 59 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.67 0.00 61 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.76 0.00 62 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.85 +0.02 61 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.04 0.00 62 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.15 +0.02 74 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.34 0.00 73 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.53 0.00 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 0.00 107 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 96 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 91 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 82 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 0.02 0.02 0.02 0.01 0.00 51 2 112 -2
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 1.75 P 0.00 0.00 0.00 0.02 0.00 48 0 11 0
30MAR26 1.80 P 0.00 0.00 0.00 0.03 0.00 50 0 13 0
30MAR26 1.85 P 0.00 0.00 0.00 0.04 0.00 52 0 5 0
30MAR26 1.90 P 0.06 0.06 0.06 0.05 0.00 51 1 242 -1
30MAR26 1.95 P 0.05 0.05 0.05 0.06 0.00 51 1 17 +1
30MAR26 2.00 P 0.07 0.07 0.07 0.08 +0.01 53 1 77 +1
30MAR26 2.10 P 0.11 0.11 0.11 0.11 0.00 53 1 90 +1
30MAR26 2.20 P 0.17 0.17 0.17 0.15 +0.01 53 1 52 0
30MAR26 2.30 P 0.00 0.00 0.00 0.19 0.00 52 0 24 0
30MAR26 2.40 P 0.00 0.00 0.00 0.25 +0.01 53 0 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.30 0.00 51 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.38 +0.01 55 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.46 0.00 57 0 11 0
30MAR26 2.80 P 0.00 0.00 0.00 0.54 +0.01 58 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.61 0.00 56 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.71 +0.01 61 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.79 0.00 60 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.89 +0.01 64 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.98 0.00 65 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.07 0.00 65 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.16 0.00 64 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.26 +0.01 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.35 +0.01 66 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.45 +0.01 69 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.55 +0.02 72 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.64 +0.01 68 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.74 +0.01 70 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.84 +0.01 73 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29APR26 1.85 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.07 0.00 51 0 1 0
29APR26 1.95 P 0.08 0.08 0.08 0.09 +0.01 52 1 3 +1
29APR26 2.00 P 0.00 0.00 0.00 0.10 0.00 51 0 12 0
29APR26 2.10 P 0.14 0.14 0.12 0.14 +0.01 52 28 34 +28
29APR26 2.20 P 0.00 0.00 0.00 0.18 +0.01 52 0 82 0
29APR26 2.30 P 0.00 0.00 0.00 0.23 +0.01 52 100 180 +100
29APR26 2.40 P 0.00 0.00 0.00 0.28 +0.01 52 100 100 +100
29APR26 2.50 P 0.00 0.00 0.00 0.34 0.00 52 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.42 +0.02 55 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.49 +0.01 55 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.57 +0.01 57 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.65 +0.01 58 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.73 +0.01 58 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.82 +0.01 60 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.90 0.00 59 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.00 +0.01 62 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.09 0.00 63 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.19 +0.01 66 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.28 +0.01 66 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.36 -0.01 62 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.46 0.00 65 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.55 0.00 63 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 74 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 60 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 51 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 0.00 43 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.03 +0.01 49 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.04 +0.01 50 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.05 +0.01 51 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.06 +0.01 51 0 3 0
29JUN26 1.75 P 0.00 0.00 0.00 0.08 +0.02 53 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.09 +0.01 52 0 14 0
29JUN26 1.85 P 0.08 0.08 0.08 0.10 +0.01 51 1 4 +1
29JUN26 1.90 P 0.00 0.00 0.00 0.12 +0.02 53 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.14 +0.02 53 0 1 0
29JUN26 2.00 P 0.00 0.00 0.00 0.15 +0.01 51 0 21 0
29JUN26 2.10 P 0.00 0.00 0.00 0.19 +0.01 52 0 5 0
29JUN26 2.20 P 0.24 0.24 0.24 0.24 +0.02 53 1 11 +1
29JUN26 2.30 P 0.00 0.00 0.00 0.29 +0.02 52 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.35 +0.03 53 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.41 +0.03 53 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.48 +0.03 54 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.56 +0.03 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.63 +0.02 56 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.71 +0.03 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.78 +0.01 57 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.87 +0.02 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.95 +0.02 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.04 +0.02 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.13 +0.02 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.22 +0.02 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.31 +0.01 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.40 +0.01 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.49 +0.01 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.59 +0.02 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.68 +0.01 64 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.77 +0.01 64 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.87 +0.01 65 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 0.00 51 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.09 0.00 51 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.11 0.00 52 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.12 0.00 51 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.14 0.00 52 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.16 +0.01 53 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.19 0.00 52 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.21 0.00 52 0 111 0
29SEP26 2.10 P 0.26 0.26 0.26 0.26 +0.01 52 1 2 +1
29SEP26 2.20 P 0.00 0.00 0.00 0.30 0.00 51 0 6 0
29SEP26 2.30 P 0.00 0.00 0.00 0.36 +0.01 52 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.42 +0.02 53 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.48 +0.02 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.54 +0.01 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.62 +0.02 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.70 +0.01 56 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.77 0.00 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.85 0.00 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.93 +0.01 57 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.01 0.00 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.10 +0.01 58 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.18 +0.01 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.27 +0.01 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.36 +0.01 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.45 +0.01 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.54 +0.01 61 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.63 +0.01 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.72 +0.01 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.82 +0.02 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.91 +0.01 63 0 0 0
30DEC26 1.45 P 0.06 0.06 0.06 0.08 +0.01 52 1 1 +1
30DEC26 1.50 P 0.07 0.07 0.07 0.09 +0.01 52 1 8 -1
30DEC26 1.55 P 0.08 0.08 0.08 0.10 +0.01 52 2 3 +2
30DEC26 1.60 P 0.00 0.00 0.00 0.11 0.00 51 0 3 0
30DEC26 1.65 P 0.11 0.11 0.11 0.13 +0.01 52 1 5 +1
30DEC26 1.70 P 0.00 0.00 0.00 0.14 0.00 51 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.18 +0.01 52 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.20 +0.01 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.22 +0.01 52 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.24 +0.01 52 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.26 +0.01 51 0 3 0
30DEC26 2.10 P 0.00 0.00 0.00 0.30 +0.01 51 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.35 +0.01 51 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.41 +0.01 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.48 +0.03 53 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.53 +0.01 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.60 +0.02 53 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.68 +0.02 54 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.75 +0.01 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.82 +0.01 54 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.90 +0.01 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.98 +0.01 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.06 +0.01 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.14 +0.01 56 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 +0.01 56 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.31 +0.01 57 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.39 +0.01 57 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.48 +0.01 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.57 +0.01 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.66 +0.01 59 0 0 0
TOTAL PUT 313 5,897 +275
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$ 99.60
29JAN26 70.00 C 0.00 0.00 0.00 29.72 +0.96 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.23 +1.10 41 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.67 +1.03 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 22.71 +1.57 70 0 0 0
29JAN26 80.00 C 21.55 21.55 21.55 19.74 +1.11 0 45 45 +45
29JAN26 82.50 C 0.00 0.00 0.00 17.29 +1.13 35 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 15.20 +1.52 48 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 12.47 +1.24 34 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 10.06 +1.28 31 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 7.71 +1.04 27 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 5.66 +0.95 27 0 78 0
29JAN26 97.50 C 4.73 4.73 3.98 3.90 +0.86 27 30 212 0
29JAN26 100.00 C 3.14 3.20 2.42 2.42 +0.53 25 41 352 +3
29JAN26 102.50 C 1.55 2.23 1.55 1.49 +0.36 26 82 406 +54
29JAN26 105.00 C 1.00 1.32 0.95 0.82 +0.23 26 128 628 +64
29JAN26 107.50 C 0.76 0.77 0.62 0.41 +0.13 26 44 178 +14
29JAN26 110.00 C 0.46 0.53 0.41 0.19 +0.06 26 33 169 +2
29JAN26 112.50 C 0.00 0.00 0.00 0.09 +0.03 26 0 192 0
29JAN26 115.00 C 0.17 0.17 0.17 0.04 +0.02 26 19 103 +13
29JAN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 35 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 68 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 28.20 +1.90 64 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.91 +0.39 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 22.71 +1.40 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 20.45 +1.82 43 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 17.49 +1.18 25 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 15.47 +1.44 33 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.47 +0.88 15 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.86 +1.39 29 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 8.62 +1.25 26 0 67 0
26FEB26 95.00 C 6.88 6.88 6.88 6.71 +0.98 25 15 128 +15
26FEB26 97.50 C 0.00 0.00 0.00 5.14 +0.88 25 0 148 0
26FEB26 100.00 C 4.50 4.50 3.76 3.76 +0.65 25 37 144 +17
26FEB26 102.50 C 3.15 3.25 3.15 2.72 +0.51 25 21 242 +5
26FEB26 105.00 C 2.27 2.52 1.98 1.90 +0.38 25 30 161 +27
26FEB26 107.50 C 1.78 1.78 1.42 1.27 +0.28 25 35 78 -13
26FEB26 110.00 C 1.25 1.26 1.23 0.82 +0.20 25 5 42 -1
26FEB26 112.50 C 0.00 0.00 0.00 0.51 +0.13 25 0 75 0
26FEB26 115.00 C 0.68 0.68 0.68 0.31 +0.09 25 2 157 0
26FEB26 117.50 C 0.00 0.00 0.00 0.18 +0.05 25 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 30 0
26FEB26 125.00 C 0.19 0.19 0.19 0.04 +0.02 26 10 10 +10
26FEB26 127.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 53.61 +1.70 105 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 51.78 +0.63 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 50.85 +1.10 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 50.35 +1.59 90 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.37 +1.10 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.07 +1.28 67 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 42.65 +1.50 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.14 +0.99 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.57 +1.25 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.93 +1.17 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 32.45 +0.51 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.10 +1.24 41 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 28.20 +1.82 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.08 +0.46 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.71 +0.63 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.45 +1.56 34 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 17.96 +1.34 30 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 15.61 +1.58 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.56 +1.40 29 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 11.31 +1.53 27 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 9.14 +1.01 25 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 7.45 +0.97 25 0 718 0
30MAR26 97.50 C 0.00 0.00 0.00 6.00 +0.96 25 0 745 0
30MAR26 100.00 C 5.29 5.29 5.29 4.67 +0.69 25 15 172 +4
30MAR26 102.50 C 3.70 3.70 3.65 3.64 +0.60 25 30 118 -15
30MAR26 105.00 C 3.30 3.30 2.83 2.78 +0.53 26 6 93 +4
30MAR26 107.50 C 2.46 2.65 2.10 2.06 +0.44 26 56 56 -21
30MAR26 110.00 C 2.02 2.02 1.68 1.50 +0.35 25 4 111 0
30MAR26 112.50 C 1.55 1.55 1.33 1.07 +0.28 25 6 60 0
30MAR26 115.00 C 1.23 1.23 1.23 0.75 +0.21 25 1 61 -1
30MAR26 117.50 C 0.00 0.00 0.00 0.52 +0.16 25 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.35 +0.11 25 0 49 0
30MAR26 122.50 C 0.00 0.00 0.00 0.23 +0.07 25 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.16 +0.06 25 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.10 +0.03 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 28.20 +1.11 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.37 +0.74 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 22.71 +0.63 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.45 +0.81 30 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 18.34 +1.63 31 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.61 +1.55 25 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.81 +1.05 28 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.31 +1.19 24 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 9.30 +0.90 23 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 7.96 +0.92 24 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 6.45 +0.75 24 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 5.29 +0.70 24 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 4.26 +0.60 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 3.37 +0.53 25 0 10 0
29APR26 107.50 C 3.15 3.15 3.15 2.61 +0.44 25 1 1 +1
29APR26 110.00 C 0.00 0.00 0.00 1.99 +0.36 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.51 +0.30 25 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 1.13 +0.25 24 0 15 0
29APR26 117.50 C 0.00 0.00 0.00 0.84 +0.21 25 0 3 0
29APR26 120.00 C 1.12 1.12 1.12 0.60 +0.15 24 4 7 +4
29JUN26 60.00 C 0.00 0.00 0.00 40.14 +0.99 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 37.66 +1.34 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.93 +1.05 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.45 +0.51 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.23 +1.08 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 28.20 +1.11 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.37 +0.74 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.43 +1.35 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.73 +1.09 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 18.67 +1.57 27 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 15.71 +0.14 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 14.64 +1.45 26 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 12.48 +0.66 24 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 11.06 +1.29 25 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 9.40 +1.29 25 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 8.08 +1.08 25 0 42 0
29JUN26 100.00 C 6.60 6.60 6.60 6.68 +0.83 24 11 51 +11
29JUN26 102.50 C 0.00 0.00 0.00 5.63 +0.75 24 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 4.72 +0.66 24 0 70 0
29JUN26 107.50 C 4.41 4.41 4.41 3.90 +0.58 24 10 60 0
29JUN26 110.00 C 0.00 0.00 0.00 3.18 +0.48 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 2.57 +0.41 24 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 2.08 +0.38 24 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 1.66 +0.31 24 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.31 +0.26 24 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 1.04 +0.26 24 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.78 +0.17 24 0 30 0
29JUN26 127.50 C 1.11 1.11 1.11 0.62 +0.15 24 3 3 +3
29SEP26 67.50 C 0.00 0.00 0.00 32.98 +0.98 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.69 +1.02 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.20 +1.02 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.07 +1.11 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.93 +1.85 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.09 +1.78 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.86 +0.35 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.00 +1.12 26 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.84 +0.78 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.51 +0.20 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.25 +1.21 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.13 +0.88 24 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 9.80 +1.22 24 0 55 0
29SEP26 100.00 C 8.31 8.31 8.21 8.21 +0.70 23 12 46 +12
29SEP26 102.50 C 7.36 7.36 7.36 7.26 +0.72 23 9 16 +9
29SEP26 105.00 C 0.00 0.00 0.00 6.39 +0.75 24 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.46 +0.64 24 0 9 0
29SEP26 110.00 C 5.26 5.26 4.65 4.65 +0.60 23 21 15 +11
29SEP26 112.50 C 0.00 0.00 0.00 3.98 +0.55 24 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 3.37 +0.51 24 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.84 +0.45 23 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 2.38 +0.40 23 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 2.00 +0.41 23 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.61 +0.30 23 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.34 +0.27 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.94 +1.53 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.68 +1.49 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.21 +1.17 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.10 +1.14 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.16 +1.04 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.37 +1.03 22 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 16.72 +1.01 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.12 +0.97 22 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 13.66 +0.97 23 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 12.28 +0.91 23 0 8 0
30DEC26 97.50 C 11.10 11.10 11.10 11.01 +0.92 23 5 27 0
30DEC26 100.00 C 8.99 8.99 8.99 9.84 +0.84 23 11 11 +11
30DEC26 102.50 C 0.00 0.00 0.00 8.76 +0.83 23 0 0 0
30DEC26 105.00 C 7.59 7.59 7.59 7.78 +0.76 23 3 4 +3
30DEC26 107.50 C 0.00 0.00 0.00 6.88 +0.74 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 6.08 +0.67 23 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 5.35 +0.65 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.69 +0.57 23 0 14 0
30DEC26 117.50 C 0.00 0.00 0.00 4.12 +0.57 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.57 +0.47 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 3.24 +0.49 24 0 4 0
TOTAL CALL 785 8,504 +291
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 313 0
29JAN26 85.00 P 0.07 0.10 0.07 0.02 0.00 27 17 96 -10
29JAN26 87.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 142 0
29JAN26 90.00 P 0.20 0.22 0.20 0.14 -0.07 26 6 271 +4
29JAN26 92.50 P 0.35 0.45 0.31 0.37 -0.14 26 96 351 -64
29JAN26 95.00 P 0.61 0.62 0.61 0.82 -0.26 26 37 318 +8
29JAN26 97.50 P 1.17 1.58 1.17 1.58 -0.36 26 148 546 +15
29JAN26 100.00 P 2.22 2.50 1.87 2.65 -0.68 25 125 188 +65
29JAN26 102.50 P 3.42 4.39 3.42 4.32 -0.71 27 40 90 +30
29JAN26 105.00 P 0.00 0.00 0.00 6.16 -0.76 27 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 8.29 -1.14 28 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 10.54 -1.34 28 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 13.11 -1.31 35 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 15.56 -1.03 38 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 17.94 -1.63 36 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 20.40 -1.75 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 22.94 -1.78 44 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 25.44 -1.86 47 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 27.90 -1.96 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 147 0
26FEB26 80.00 P 0.16 0.16 0.16 0.03 -0.01 26 20 26 +20
26FEB26 82.50 P 0.20 0.20 0.20 0.07 -0.02 25 15 118 0
26FEB26 85.00 P 0.28 0.28 0.28 0.15 -0.04 25 15 87 0
26FEB26 87.50 P 0.32 0.40 0.32 0.31 -0.08 25 97 234 +60
26FEB26 90.00 P 0.52 0.54 0.46 0.61 -0.11 25 21 235 +3
26FEB26 92.50 P 0.79 0.84 0.79 1.00 -0.20 25 17 183 +2
26FEB26 95.00 P 1.22 1.70 1.22 1.69 -0.25 25 111 192 +70
26FEB26 97.50 P 1.87 2.06 1.87 2.57 -0.38 25 58 113 +42
26FEB26 100.00 P 2.92 3.20 2.92 3.74 -0.58 25 15 72 +8
26FEB26 102.50 P 0.00 0.00 0.00 5.14 -0.80 24 0 36 0
26FEB26 105.00 P 0.00 0.00 0.00 6.91 -0.73 25 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 9.01 -0.92 27 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 11.01 -1.16 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 13.28 -1.27 27 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 15.56 -1.46 27 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 18.00 -1.57 28 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 20.72 -1.43 36 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 23.00 -1.72 34 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.44 -1.86 34 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 28.44 -1.42 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 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 35 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 0.00 26 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.31 -0.02 25 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.54 -0.05 25 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.89 -0.09 25 0 1,332 0
30MAR26 90.00 P 1.15 1.15 1.15 1.37 -0.13 25 2 523 0
30MAR26 92.50 P 0.00 0.00 0.00 2.02 -0.19 25 0 145 0
30MAR26 95.00 P 0.00 0.00 0.00 2.79 -0.34 25 0 71 0
30MAR26 97.50 P 3.28 3.70 3.28 3.82 -0.42 25 44 124 +4
30MAR26 100.00 P 4.56 4.56 4.56 5.19 -0.50 25 20 47 -20
30MAR26 102.50 P 0.00 0.00 0.00 6.66 -0.64 25 0 65 0
30MAR26 105.00 P 0.00 0.00 0.00 8.39 -0.76 26 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 9.85 -1.32 23 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 12.24 -1.04 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 14.06 -1.41 24 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 16.58 -1.26 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 18.82 -1.42 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 21.22 -0.93 28 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.12 -0.60 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 25.93 -1.37 28 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 28.45 -1.41 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.09 0.00 25 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.50 -0.04 24 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.81 -0.06 25 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 1.23 -0.10 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.76 -0.15 24 0 4 0
29APR26 92.50 P 1.98 2.02 1.96 2.40 -0.27 24 22 41 +11
29APR26 95.00 P 0.00 0.00 0.00 3.27 -0.36 24 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 4.32 -0.54 24 0 15 0
29APR26 100.00 P 4.92 5.20 4.92 5.63 -0.56 24 2 2 +2
29APR26 102.50 P 0.00 0.00 0.00 7.09 -0.73 24 0 10 0
29APR26 105.00 P 0.00 0.00 0.00 8.65 -0.73 24 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 10.34 -1.11 23 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 12.46 -0.82 24 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 14.63 -1.17 25 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 16.58 -1.26 24 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 18.82 -1.42 24 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 21.31 -1.46 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 0.00 24 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 0.00 24 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.26 0.00 24 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.42 -0.01 24 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.65 -0.02 24 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.98 -0.04 24 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.39 -0.07 24 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 1.84 -0.15 24 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 2.50 -0.13 24 0 92 0
29JUN26 92.50 P 0.00 0.00 0.00 3.29 -0.20 24 0 71 0
29JUN26 95.00 P 3.80 3.80 3.80 4.24 -0.20 24 15 82 +15
29JUN26 97.50 P 0.00 0.00 0.00 5.36 -0.24 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 6.67 -0.45 24 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 8.12 -0.41 24 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 9.41 -0.73 23 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 11.70 -0.64 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 13.03 -1.00 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 15.33 -0.87 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 17.05 -0.79 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 19.52 -1.28 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 21.31 -1.81 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.38 -0.76 28 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 26.74 -0.65 29 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 28.73 -1.50 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.37 +0.01 23 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.55 0.00 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.79 -0.02 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.16 -0.01 23 0 12 0
29SEP26 82.50 P 1.45 1.45 1.45 1.60 -0.03 23 1 36 +1
29SEP26 85.00 P 0.00 0.00 0.00 2.11 -0.05 23 0 37 0
29SEP26 87.50 P 0.00 0.00 0.00 2.60 -0.16 23 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.38 -0.14 23 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.25 -0.14 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 5.24 -0.24 23 0 18 0
29SEP26 97.50 P 6.10 6.10 6.10 6.36 -0.14 23 9 9 +8
29SEP26 100.00 P 0.00 0.00 0.00 7.60 -0.34 23 0 40 0
29SEP26 102.50 P 0.00 0.00 0.00 9.03 -0.41 23 0 14 0
29SEP26 105.00 P 0.00 0.00 0.00 10.58 -0.51 23 0 27 0
29SEP26 107.50 P 0.00 0.00 0.00 11.93 -0.48 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.48 -0.10 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.39 -0.15 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.32 -1.77 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.18 -0.72 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.76 -1.36 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.71 -0.43 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 26.74 -0.65 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.90 -1.33 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.75 +0.02 24 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 1.06 +0.01 24 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 1.37 0.00 24 0 24 0
30DEC26 80.00 P 1.85 1.85 1.85 1.88 0.00 24 3 17 +3
30DEC26 82.50 P 0.00 0.00 0.00 2.42 -0.03 24 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 3.05 -0.03 24 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 3.81 -0.06 24 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 4.65 -0.11 24 0 2 0
30DEC26 92.50 P 5.25 5.25 5.25 5.64 -0.10 24 10 10 +10
30DEC26 95.00 P 0.00 0.00 0.00 6.72 -0.17 24 0 14 0
30DEC26 97.50 P 7.80 7.80 7.80 7.91 -0.18 24 10 0 -10
30DEC26 100.00 P 0.00 0.00 0.00 9.23 -0.26 25 0 0 0
30DEC26 102.50 P 11.11 11.11 11.11 10.65 -0.29 25 15 15 +15
30DEC26 105.00 P 12.68 12.68 12.68 12.19 -0.36 25 15 29 +15
30DEC26 107.50 P 14.24 14.34 14.24 13.82 -0.40 25 30 30 +30
30DEC26 110.00 P 0.00 0.00 0.00 15.57 -0.47 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.40 -0.51 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.32 -0.59 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.34 -0.62 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.41 -0.71 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.59 -0.73 27 0 0 0
TOTAL PUT 1,036 9,356 +337
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$ 3.22
29JAN26 2.00 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.62 +0.01 0 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.53 +0.02 42 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.36 +0.02 47 0 16 0
29JAN26 3.00 C 0.26 0.26 0.26 0.28 +0.02 45 5 43 -5
29JAN26 3.10 C 0.21 0.21 0.19 0.21 +0.02 44 3 59 -3
29JAN26 3.20 C 0.15 0.15 0.15 0.15 +0.01 43 6 163 +6
29JAN26 3.30 C 0.11 0.12 0.10 0.10 0.00 41 41 406 +17
29JAN26 3.40 C 0.06 0.07 0.05 0.07 +0.01 43 86 3,242 +2
29JAN26 3.50 C 0.00 0.00 0.00 0.04 0.00 41 0 252 0
29JAN26 3.60 C 0.03 0.03 0.03 0.03 0.00 44 50 436 +50
29JAN26 3.70 C 0.00 0.00 0.00 0.02 0.00 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 67 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 90 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.23 +0.02 56 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.13 +0.02 49 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.93 +0.02 37 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.84 +0.02 48 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.75 +0.02 50 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.65 +0.02 43 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.57 +0.02 46 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.49 +0.03 46 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.40 +0.01 42 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.33 0.00 41 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.27 +0.01 42 0 53 0
26FEB26 3.20 C 0.00 0.00 0.00 0.22 0.00 42 0 193 0
26FEB26 3.30 C 0.00 0.00 0.00 0.18 +0.01 44 0 237 0
26FEB26 3.40 C 0.00 0.00 0.00 0.14 +0.01 43 0 241 0
26FEB26 3.50 C 0.11 0.11 0.11 0.11 +0.01 44 16 266 +1
26FEB26 3.60 C 0.00 0.00 0.00 0.09 +0.01 45 0 111 0
26FEB26 3.70 C 0.00 0.00 0.00 0.07 0.00 45 0 138 0
26FEB26 3.80 C 0.00 0.00 0.00 0.05 +0.01 44 0 510 0
26FEB26 3.90 C 0.00 0.00 0.00 0.04 +0.01 45 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 +0.01 44 0 590 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 54 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 1.53 +0.02 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.48 +0.02 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.43 +0.02 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.28 +0.02 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.14 +0.02 47 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.04 +0.01 42 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.95 +0.02 46 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
30MAR26 2.50 C 0.78 0.78 0.78 0.77 +0.02 45 4 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.68 +0.02 43 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.60 +0.02 43 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.53 +0.02 44 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.46 +0.02 44 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.40 +0.01 44 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.35 +0.01 46 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.29 +0.01 44 0 78 0
30MAR26 3.30 C 0.00 0.00 0.00 0.25 0.00 45 0 473 0
30MAR26 3.40 C 0.21 0.21 0.21 0.21 +0.02 45 63 58 -13
30MAR26 3.50 C 0.17 0.17 0.17 0.19 +0.02 47 3 135 +3
30MAR26 3.60 C 0.00 0.00 0.00 0.15 +0.01 45 0 11 0
30MAR26 3.70 C 0.00 0.00 0.00 0.13 +0.01 46 0 52 0
30MAR26 3.80 C 0.10 0.10 0.10 0.11 +0.01 47 8 46 +8
30MAR26 3.90 C 0.00 0.00 0.00 0.09 +0.01 47 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.07 0.00 46 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.06 0.00 46 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.05 0.00 47 0 58 0
30MAR26 4.30 C 0.00 0.00 0.00 0.04 0.00 46 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 0.00 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 1.15 +0.02 45 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.05 +0.01 40 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.87 +0.01 41 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.79 +0.02 43 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.63 +0.01 42 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.56 +0.01 43 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.50 +0.02 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29APR26 3.40 C 0.26 0.26 0.26 0.26 +0.01 45 1 1 +1
29APR26 3.50 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.19 0.00 44 0 3 0
29APR26 3.70 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 - 44 0 0 -
29JUN26 1.70 C 0.00 0.00 0.00 1.55 +0.03 52 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.50 +0.03 50 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.45 +0.02 47 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.41 +0.03 52 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.36 +0.03 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.32 +0.03 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.27 +0.04 49 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.18 +0.03 48 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.08 +0.02 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.99 +0.02 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.91 +0.03 43 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.83 +0.01 43 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.75 +0.01 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.68 +0.01 42 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.62 +0.02 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.56 +0.01 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.50 +0.01 43 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.40 +0.01 43 0 2 0
29JUN26 3.30 C 0.00 0.00 0.00 0.36 +0.01 43 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.33 +0.02 44 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.29 +0.01 44 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.26 +0.01 44 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.24 +0.02 45 0 23 0
29JUN26 3.80 C 0.21 0.21 0.21 0.21 +0.01 45 2 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.18 0.00 44 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.14 0.00 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 0.00 45 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 0.00 45 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.29 +0.03 45 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.20 +0.03 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.11 +0.03 42 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.88 +0.01 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 +0.01 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 +0.01 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.65 +0.01 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.60 +0.01 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.55 0.00 43 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 +0.01 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 +0.01 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.43 +0.01 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 0.00 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.36 0.00 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 0.00 44 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 0.00 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 0.00 44 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 +0.01 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.01 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 0.00 45 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.30 +0.02 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.22 +0.02 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.14 +0.01 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.07 +0.01 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.01 +0.01 41 0 0 0
30DEC26 2.50 C 0.96 0.96 0.96 0.94 0.00 41 5 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 0.00 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 0.00 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 0.00 42 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 0.00 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.67 0.00 42 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.63 0.00 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 0.00 43 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 -0.01 43 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 0.00 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 0.00 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 0.00 44 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 0.00 44 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 0.00 44 0 150 0
TOTAL CALL 293 12,818 +67
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 0.00 48 0 436 0
29JAN26 2.90 P 0.00 0.00 0.00 0.03 0.00 44 0 228 0
29JAN26 3.00 P 0.05 0.05 0.05 0.05 -0.01 43 3 895 0
29JAN26 3.10 P 0.08 0.08 0.08 0.08 -0.01 43 13 144 -3
29JAN26 3.20 P 0.12 0.12 0.12 0.13 0.00 45 35 6,452 +5
29JAN26 3.30 P 0.19 0.19 0.19 0.18 -0.02 43 10 17 -1
29JAN26 3.40 P 0.00 0.00 0.00 0.24 -0.02 41 0 61 0
29JAN26 3.50 P 0.00 0.00 0.00 0.31 -0.03 38 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.41 -0.02 46 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.50 -0.02 48 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.59 -0.03 47 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.79 -0.02 57 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.89 -0.02 62 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.99 -0.02 67 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.09 -0.02 72 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.19 -0.02 76 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.29 -0.02 80 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.39 -0.02 85 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.59 -0.02 93 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.69 -0.02 96 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 -0.01 44 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 0.00 47 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 -0.01 43 0 177 0
26FEB26 2.90 P 0.00 0.00 0.00 0.08 0.00 45 0 459 0
26FEB26 3.00 P 0.00 0.00 0.00 0.11 0.00 44 0 1,035 0
26FEB26 3.10 P 0.13 0.13 0.13 0.14 -0.01 42 5 55 +5
26FEB26 3.20 P 0.00 0.00 0.00 0.19 -0.02 43 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.25 -0.02 44 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.31 -0.03 44 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.39 0.00 46 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.54 -0.02 46 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.63 -0.01 48 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.71 -0.02 45 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.82 -0.01 53 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.89 -0.03 44 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.00 -0.02 53 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.09 -0.02 50 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.19 -0.02 53 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.29 -0.02 56 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.39 -0.02 59 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.49 -0.02 62 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.59 -0.02 65 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.69 -0.02 67 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 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 47 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 0.00 49 0 167 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 0.00 47 0 276 0
30MAR26 2.60 P 0.05 0.05 0.05 0.06 0.00 48 100 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.07 -0.01 45 0 376 0
30MAR26 2.80 P 0.00 0.00 0.00 0.10 0.00 46 0 188 0
30MAR26 2.90 P 0.12 0.12 0.12 0.13 0.00 46 5 606 +5
30MAR26 3.00 P 0.16 0.16 0.15 0.16 -0.01 44 10 218 -5
30MAR26 3.10 P 0.00 0.00 0.00 0.20 -0.01 44 0 32 0
30MAR26 3.20 P 0.00 0.00 0.00 0.27 +0.01 47 0 68 0
30MAR26 3.30 P 0.30 0.30 0.30 0.31 -0.02 45 14 39 0
30MAR26 3.40 P 0.00 0.00 0.00 0.36 -0.02 43 0 35 0
30MAR26 3.50 P 0.00 0.00 0.00 0.43 -0.02 44 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.51 -0.01 45 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.58 -0.03 45 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.67 -0.02 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.75 -0.02 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.85 -0.01 50 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.92 -0.03 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.02 -0.02 49 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.12 -0.01 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.21 -0.01 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.30 -0.02 51 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.40 -0.02 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.50 -0.01 56 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.60 -0.01 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.69 -0.02 55 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.07 -0.01 44 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.12 -0.01 43 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29APR26 3.00 P 0.18 0.18 0.18 0.19 -0.02 43 5 30 +5
29APR26 3.10 P 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.47 -0.01 44 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.70 -0.02 46 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.78 -0.01 46 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.86 -0.02 46 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.96 - 49 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 0.00 41 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.02 0.00 45 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.03 0.00 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.08 0.00 46 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.12 -0.01 44 0 110 0
29JUN26 2.70 P 0.16 0.16 0.16 0.15 -0.01 44 15 117 0
29JUN26 2.80 P 0.19 0.19 0.19 0.19 -0.01 45 47 79 +25
29JUN26 2.90 P 0.00 0.00 0.00 0.23 -0.01 45 0 92 0
29JUN26 3.00 P 0.27 0.27 0.27 0.27 -0.01 44 2 119 +2
29JUN26 3.10 P 0.00 0.00 0.00 0.32 -0.02 44 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.37 -0.02 44 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.43 -0.02 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.49 -0.02 45 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.56 -0.01 46 0 33 0
29JUN26 3.60 P 0.00 0.00 0.00 0.63 -0.01 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 -0.02 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 -0.01 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.85 -0.02 46 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.94 -0.01 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.10 -0.02 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.19 -0.02 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 -0.02 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.37 -0.02 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.46 -0.02 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.56 -0.01 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.63 -0.03 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.74 -0.02 53 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 0.00 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 0.00 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 -0.01 45 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 -0.01 46 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 -0.01 45 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 -0.01 46 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.32 -0.01 46 0 157 0
29SEP26 3.00 P 0.38 0.38 0.38 0.37 -0.01 46 1 143 -1
29SEP26 3.10 P 0.00 0.00 0.00 0.42 -0.01 46 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.47 -0.02 46 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 -0.02 46 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 -0.02 46 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 -0.02 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.80 -0.01 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.87 -0.02 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.95 -0.01 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.02 -0.02 48 0 42 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 -0.02 48 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.18 -0.02 48 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 -0.02 49 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 -0.02 49 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.44 -0.02 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 -0.03 50 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.61 -0.02 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.70 -0.02 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.80 -0.02 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 0.00 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 -0.01 46 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 0.00 45 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 -0.01 46 0 165 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 -0.01 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.21 -0.01 45 0 103 0
30DEC26 2.60 P 0.25 0.25 0.25 0.25 -0.01 46 3 35 +3
30DEC26 2.70 P 0.30 0.30 0.30 0.29 -0.01 46 5 44 +5
30DEC26 2.80 P 0.00 0.00 0.00 0.33 -0.02 45 0 56 0
30DEC26 2.90 P 0.00 0.00 0.00 0.38 -0.01 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.43 -0.02 46 0 172 0
30DEC26 3.10 P 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.53 -0.03 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.60 -0.02 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.66 -0.02 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 -0.02 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 -0.02 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.86 -0.02 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.93 -0.02 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.00 -0.03 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.08 -0.02 47 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.16 -0.02 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.23 -0.03 47 0 20 0
TOTAL PUT 273 19,464 +45
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$ 63.05
29JAN26 45.00 C 0.00 0.00 0.00 18.13 +1.00 41 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.10 +1.02 0 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 16.13 +1.01 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.13 +1.04 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.56 +1.47 76 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.14 +0.96 31 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.67 +0.98 34 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.46 +1.15 44 0 0 0
29JAN26 57.50 C 5.26 5.31 5.26 5.96 +0.93 33 18 70 +18
29JAN26 60.00 C 0.00 0.00 0.00 3.80 +0.65 29 0 100 0
29JAN26 62.50 C 2.00 2.24 2.00 2.23 +0.47 30 3 387 -1
29JAN26 65.00 C 0.95 1.22 0.90 1.19 +0.30 31 88 300 -30
29JAN26 67.50 C 0.50 0.56 0.41 0.56 +0.18 31 128 279 +20
29JAN26 70.00 C 0.21 0.21 0.21 0.23 +0.08 31 1 208 0
29JAN26 72.50 C 0.10 0.10 0.10 0.08 +0.03 31 2 119 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 47 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.23 +0.96 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.56 +1.27 57 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.24 +1.03 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.28 +0.98 34 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.56 +1.24 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.32 +1.14 33 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.98 +1.29 34 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.46 +0.67 26 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.72 +0.91 33 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 4.75 +0.63 30 0 165 0
26FEB26 62.50 C 0.00 0.00 0.00 3.29 +0.48 31 0 26 0
26FEB26 65.00 C 0.00 0.00 0.00 2.20 +0.35 31 0 27 0
26FEB26 67.50 C 1.20 1.52 1.20 1.44 +0.30 32 21 46 0
26FEB26 70.00 C 0.97 0.97 0.97 0.87 +0.20 32 11 116 0
26FEB26 72.50 C 0.00 0.00 0.00 0.50 +0.13 31 0 73 0
26FEB26 75.00 C 0.00 0.00 0.00 0.28 +0.08 32 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.15 +0.05 32 0 31 0
26FEB26 80.00 C 0.15 0.15 0.15 0.08 +0.03 32 2 50 -2
26FEB26 82.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 0.00 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.16 +0.57 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.12 +0.56 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.58 +1.27 61 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.18 +0.60 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.33 +1.04 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.86 +1.56 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.55 +1.23 48 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.18 +0.47 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.96 +1.49 55 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.67 +1.18 44 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.53 +1.23 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.60 +1.03 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.75 +1.43 39 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.69 +0.92 34 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.35 +0.74 32 0 2 0
30MAR26 55.00 C 9.20 9.20 9.20 9.48 +0.90 35 1 3 +1
30MAR26 57.50 C 0.00 0.00 0.00 7.83 +0.98 37 0 29 0
30MAR26 60.00 C 0.00 0.00 0.00 5.92 +0.60 34 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 4.54 +0.50 34 0 48 0
30MAR26 65.00 C 0.00 0.00 0.00 3.44 +0.39 34 0 15 0
30MAR26 67.50 C 2.59 2.59 2.59 2.59 +0.36 35 2 73 +2
30MAR26 70.00 C 1.90 1.90 1.90 1.92 +0.33 35 4 25 -4
30MAR26 72.50 C 0.00 0.00 0.00 1.36 +0.25 35 0 95 0
30MAR26 75.00 C 0.00 0.00 0.00 0.95 +0.19 35 0 91 0
30MAR26 77.50 C 0.00 0.00 0.00 0.65 +0.14 35 0 85 0
30MAR26 80.00 C 0.00 0.00 0.00 0.44 +0.10 35 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.29 +0.07 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.19 +0.05 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.96 +1.24 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.67 +0.97 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.86 +1.12 38 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.80 +1.23 34 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.04 +1.03 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.69 +0.52 27 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.94 +0.93 34 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.97 +0.99 34 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.48 +0.95 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.63 +0.59 34 0 0 0
29APR26 62.50 C 5.21 5.40 5.21 5.28 +0.50 34 19 76 +19
29APR26 65.00 C 0.00 0.00 0.00 4.16 +0.41 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.28 +0.36 34 0 0 0
29APR26 70.00 C 2.64 2.64 2.52 2.58 +0.37 35 6 6 +6
29APR26 72.50 C 0.00 0.00 0.00 1.95 +0.30 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.46 +0.24 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 1.08 +0.19 34 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.79 +0.15 34 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.57 +0.11 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.41 +0.08 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.86 +1.04 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.77 +0.88 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.77 +0.83 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.96 +0.85 37 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.09 +0.90 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.23 +0.94 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.34 +0.93 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.48 +0.85 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.58 +0.78 35 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.62 +0.96 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.79 +0.76 35 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.14 +0.88 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.72 +0.63 35 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.45 +0.57 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.33 +0.46 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.40 +0.44 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.65 +0.47 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.95 +0.39 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.36 +0.32 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.90 +0.30 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.51 +0.24 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.19 +0.22 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.92 +0.17 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.71 +0.12 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.56 +0.11 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.44 +0.09 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.34 +0.06 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.20 +0.79 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.57 +1.05 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.94 +1.30 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.62 +1.15 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.10 +1.41 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.33 +1.41 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.40 +0.94 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.60 +1.00 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.81 +0.85 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.33 +0.65 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 9.07 +0.60 36 0 30 0
29SEP26 62.50 C 0.00 0.00 0.00 7.92 +0.63 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.90 +0.60 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.01 +0.55 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.18 +0.48 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.51 +0.47 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.86 +0.38 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.35 +0.35 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.86 +0.21 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.48 +0.21 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.16 +0.25 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.87 +0.25 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.59 +0.22 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.36 +0.19 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.16 +0.18 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.57 +0.74 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.94 +0.73 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.00 +0.56 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.23 +0.68 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.50 +0.68 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.79 +0.68 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.10 +0.71 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.66 +0.59 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.30 +0.65 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.12 +0.65 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.01 +0.58 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.02 +0.58 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.11 +0.49 35 0 0 0
30DEC26 70.00 C 6.15 6.15 6.15 6.30 +0.49 35 2 2 +2
30DEC26 72.50 C 0.00 0.00 0.00 5.57 +0.41 35 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.93 +0.37 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.35 +0.34 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.84 +0.28 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.42 +0.24 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.06 +0.27 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.68 +0.26 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.35 +0.20 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.08 +0.21 36 0 0 0
TOTAL CALL 308 3,465 +31
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.07 -0.05 31 0 323 0
29JAN26 57.50 P 0.46 0.46 0.35 0.26 -0.15 31 24 218 0
29JAN26 60.00 P 0.85 0.99 0.82 0.75 -0.28 32 40 739 0
29JAN26 62.50 P 1.84 1.84 1.84 1.68 -0.46 32 2 367 -2
29JAN26 65.00 P 0.00 0.00 0.00 3.13 -0.64 33 0 192 0
29JAN26 67.50 P 0.00 0.00 0.00 5.05 -0.73 34 0 236 0
29JAN26 70.00 P 0.00 0.00 0.00 7.16 -0.91 34 0 298 0
29JAN26 72.50 P 0.00 0.00 0.00 9.57 -0.94 38 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 12.06 -1.33 44 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 14.45 -1.49 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 17.46 -0.90 74 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.45 -1.07 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.14 -1.45 73 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.64 -1.40 79 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.13 -1.48 83 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.24 -0.54 116 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 31.95 -1.06 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 0.16 -0.07 31 0 64 0
26FEB26 55.00 P 0.50 0.50 0.50 0.40 -0.13 31 10 55 0
26FEB26 57.50 P 1.04 1.04 0.92 0.84 -0.21 32 40 150 +36
26FEB26 60.00 P 1.60 1.60 1.60 1.57 -0.30 32 2 22 +2
26FEB26 62.50 P 2.70 2.70 2.58 2.63 -0.42 32 19 75 +16
26FEB26 65.00 P 4.19 4.19 3.98 4.06 -0.53 33 6 81 +6
26FEB26 67.50 P 0.00 0.00 0.00 5.79 -0.71 33 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 7.52 -1.18 30 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.03 -0.75 37 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.19 -1.25 35 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 14.59 -1.35 37 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.46 -1.08 51 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.57 -0.95 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.14 -1.45 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.93 -1.11 64 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.13 -1.48 59 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.24 -0.54 79 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.01 -1.02 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 -0.04 34 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.31 -0.08 35 0 155 0
30MAR26 52.50 P 0.73 0.73 0.73 0.61 -0.11 35 1 131 +1
30MAR26 55.00 P 1.20 1.20 1.20 1.07 -0.13 35 15 248 0
30MAR26 57.50 P 1.78 1.78 1.78 1.74 -0.20 35 3 75 0
30MAR26 60.00 P 0.00 0.00 0.00 2.61 -0.28 35 0 90 0
30MAR26 62.50 P 0.00 0.00 0.00 3.76 -0.36 35 0 240 0
30MAR26 65.00 P 0.00 0.00 0.00 5.15 -0.46 35 0 36 0
30MAR26 67.50 P 6.80 6.80 6.80 6.79 -0.32 36 2 22 +2
30MAR26 70.00 P 0.00 0.00 0.00 8.63 -0.68 36 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 10.53 -0.80 36 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.70 -0.83 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.94 -1.00 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.46 -1.16 42 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.57 -1.28 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.60 -0.99 51 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.14 -0.90 55 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.13 -1.48 48 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.24 -0.54 63 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.18 -0.85 55 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.26 -0.05 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.34 -0.06 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.44 -0.07 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.55 -0.10 34 0 151 0
29APR26 52.50 P 0.00 0.00 0.00 0.94 -0.15 34 0 37 0
29APR26 55.00 P 0.00 0.00 0.00 1.51 -0.17 35 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 2.24 -0.23 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.19 -0.28 35 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 4.35 -0.35 35 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 5.73 -0.44 35 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.33 -0.54 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.68 -1.17 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.53 -1.22 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.05 -0.82 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.94 -1.13 33 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.46 -1.21 37 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.57 -1.28 33 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.60 -0.99 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.28 -0.04 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.36 -0.04 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.45 -0.05 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.54 -0.06 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.65 -0.08 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.80 -0.11 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.98 -0.11 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.18 -0.11 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.38 -0.13 36 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 2.02 -0.15 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 2.81 -0.17 36 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 3.67 -0.28 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 4.76 -0.33 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.04 -0.35 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 7.47 -0.48 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.08 -0.55 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.78 -0.65 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.70 -0.64 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.66 -0.77 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.28 -1.25 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.91 -0.73 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.12 -0.77 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.32 -0.73 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.70 -0.80 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.91 -0.87 37 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.39 -0.73 39 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.74 -0.74 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.15 -0.04 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.30 -0.09 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.50 -0.10 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.71 -0.16 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.00 -0.15 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.28 -0.15 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.56 -0.15 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.38 -0.20 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.33 -0.26 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.40 -0.32 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 6.65 -0.34 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.01 -0.41 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.49 -0.44 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.11 -0.50 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.79 -0.59 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.64 -0.60 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.25 -0.46 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.38 -0.79 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.49 -0.85 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.74 -0.68 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.34 -1.19 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.08 -0.61 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.04 -0.83 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.51 -0.85 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.87 -0.54 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.75 -0.14 36 0 5 0
30DEC26 46.00 P 0.00 0.00 0.00 1.97 -0.23 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.23 -0.25 36 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.58 -0.18 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.86 -0.21 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 3.17 -0.25 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.05 -0.26 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.07 -0.32 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.17 -0.40 37 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 7.45 -0.40 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.81 -0.48 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.30 -0.49 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.89 -0.46 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.58 -0.59 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 15.37 -0.65 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.24 -0.65 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.18 -0.71 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.22 -0.44 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.27 -0.73 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.45 -0.63 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.63 -0.59 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.87 -0.53 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.11 -0.60 42 0 0 0
TOTAL PUT 164 6,422 +61
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$ 74.70
09JAN26 49.00 C 0.00 0.00 0.00 25.90 -0.85 313 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 24.90 -0.85 300 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 22.40 -0.85 269 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 19.90 -0.85 238 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 17.40 -0.85 209 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 14.90 -0.86 180 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 12.41 -0.85 154 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 9.91 -0.86 126 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 7.42 -0.87 100 0 27 0
09JAN26 70.00 C 4.40 4.40 4.25 4.92 -0.96 72 3 57 0
09JAN26 72.50 C 2.80 3.95 2.33 2.69 -0.98 59 8 58 -5
09JAN26 75.00 C 1.70 2.00 0.87 1.10 -0.83 56 83 59 -3
09JAN26 77.50 C 0.81 1.00 0.31 0.32 -0.51 55 279 231 +88
09JAN26 80.00 C 0.30 0.42 0.14 0.06 -0.22 54 53 189 +13
09JAN26 82.50 C 0.08 0.15 0.07 0.01 -0.07 56 11 51 0
09JAN26 85.00 C 0.09 0.10 0.05 0.01 -0.01 71 23 74 +13
09JAN26 87.50 C 0.03 0.03 0.03 0.01 0.00 85 10 117 0
09JAN26 90.00 C 0.03 0.03 0.03 0.01 0.00 98 8 32 +6
09JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 63 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 123 0 14 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 22.48 -0.94 132 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 19.99 -0.96 118 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 17.40 -0.92 95 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 15.00 -0.92 91 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 12.48 -0.91 75 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 10.05 -0.81 66 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 7.65 -0.93 56 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 5.40 -0.91 50 0 22 0
16JAN26 72.50 C 0.00 0.00 0.00 3.75 -0.66 53 0 0 0
16JAN26 75.00 C 2.50 3.03 1.99 2.36 -0.59 52 10 10 +7
16JAN26 77.50 C 1.97 2.00 1.20 1.36 -0.44 52 75 79 +46
16JAN26 80.00 C 1.19 1.24 0.74 0.72 -0.30 52 61 56 +34
16JAN26 82.50 C 0.78 0.85 0.49 0.35 -0.19 51 30 42 +15
16JAN26 85.00 C 0.53 0.53 0.31 0.16 -0.10 51 9 40 +8
16JAN26 87.50 C 0.00 0.00 0.00 0.07 -0.05 52 0 1 0
16JAN26 90.00 C 0.20 0.20 0.16 0.03 -0.02 52 12 14 +12
16JAN26 92.50 C 0.13 0.13 0.13 0.01 -0.01 52 1 3 +1
16JAN26 95.00 C 0.05 0.08 0.05 0.01 0.00 57 14 15 +13
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 29.00 -1.03 109 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 28.04 -1.00 108 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 27.03 -1.01 103 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 25.90 -1.14 86 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 25.18 -0.87 104 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 22.48 -1.09 81 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 20.05 -1.05 76 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 17.47 -1.17 61 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 15.08 -0.98 59 0 15 0
29JAN26 62.50 C 13.38 13.38 13.38 12.67 -1.08 53 20 79 0
29JAN26 65.00 C 10.01 11.42 9.75 10.55 -0.99 55 13 76 -11
29JAN26 67.50 C 7.90 7.90 7.90 8.47 -0.68 53 1 176 0
29JAN26 70.00 C 6.30 7.58 6.06 6.61 -0.59 52 3 290 0
29JAN26 72.50 C 4.92 5.65 4.62 4.83 -0.73 49 4 303 -1
29JAN26 75.00 C 3.70 4.35 3.36 3.79 -0.50 52 45 831 -3
29JAN26 77.50 C 3.14 3.39 2.40 2.72 -0.42 52 60 467 +17
29JAN26 80.00 C 2.47 2.60 1.90 1.89 -0.33 52 118 1,280 +24
29JAN26 82.50 C 1.87 2.00 1.42 1.28 -0.25 51 93 347 +15
29JAN26 85.00 C 1.40 1.55 1.10 0.84 -0.19 51 60 844 +14
29JAN26 87.50 C 1.20 1.20 0.90 0.54 -0.13 51 26 988 +3
29JAN26 90.00 C 0.75 0.96 0.64 0.34 -0.09 51 63 469 +22
29JAN26 92.50 C 0.49 0.55 0.49 0.21 -0.06 51 2 127 +2
29JAN26 95.00 C 0.60 0.60 0.42 0.12 -0.04 51 69 193 +47
29JAN26 97.50 C 0.46 0.46 0.34 0.07 -0.03 51 51 185 +51
29JAN26 100.00 C 0.40 0.40 0.30 0.04 -0.02 51 115 267 +107
29JAN26 102.50 C 0.24 0.34 0.24 0.03 -0.01 53 101 128 +100
29JAN26 105.00 C 0.13 0.13 0.13 0.02 0.00 54 50 105 +50
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JAN26 115.00 C 0.08 0.08 0.08 0.01 0.00 62 1 29 +1
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
26FEB26 46.00 C 0.00 0.00 0.00 29.15 -1.02 75 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 28.04 -1.19 65 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.08 -1.15 65 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 26.06 -1.13 61 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.18 -1.06 65 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 22.62 -1.21 55 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 20.38 -1.01 58 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 17.96 -1.02 53 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 15.77 -1.03 52 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 13.58 -0.90 50 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 11.71 -0.62 51 0 55 0
26FEB26 67.50 C 0.00 0.00 0.00 9.74 -0.73 49 0 4 0
26FEB26 70.00 C 7.90 8.00 7.90 8.19 -0.64 50 8 70 0
26FEB26 72.50 C 6.77 6.77 6.77 6.77 -0.65 50 1 22 +1
26FEB26 75.00 C 6.33 6.33 5.35 5.65 -0.60 51 49 49 +18
26FEB26 77.50 C 4.65 4.65 4.65 4.59 -0.57 51 14 65 +10
26FEB26 80.00 C 4.45 4.56 3.78 3.66 -0.51 51 69 171 +57
26FEB26 82.50 C 3.81 3.95 3.29 2.89 -0.44 50 967 2,463 +942
26FEB26 85.00 C 3.00 3.00 2.70 2.26 -0.38 50 41 836 +1
26FEB26 87.50 C 2.34 2.34 2.34 1.75 -0.32 50 11 384 +11
26FEB26 90.00 C 2.17 2.44 1.95 1.34 -0.27 50 6 592 +3
26FEB26 92.50 C 1.78 1.78 1.78 1.02 -0.23 50 1 51 0
26FEB26 95.00 C 1.68 1.82 1.47 0.77 -0.18 50 13 60 -2
26FEB26 97.50 C 0.00 0.00 0.00 0.58 -0.15 50 0 20 0
26FEB26 100.00 C 1.34 1.34 1.34 0.43 -0.12 50 10 39 0
26FEB26 102.50 C 1.15 1.15 1.15 0.32 -0.09 50 2 289 +2
30MAR26 20.00 C 0.00 0.00 0.00 54.95 -1.12 128 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 53.97 -1.18 125 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 52.89 -1.21 105 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 52.02 -1.15 121 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 50.98 -1.15 112 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.00 -1.10 109 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.06 -1.18 111 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 48.03 -1.05 104 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 47.05 -1.10 102 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 46.10 -1.08 102 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.05 -1.22 94 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 44.02 -1.20 87 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.09 -1.07 90 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.10 -1.13 87 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.08 -1.03 82 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 40.08 -1.14 79 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 39.16 -1.10 82 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.25 -1.06 83 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.15 -1.12 75 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 36.20 -1.12 75 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 35.14 -1.13 68 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 34.23 -1.07 71 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 33.19 -1.12 66 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 32.24 -1.02 65 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 31.16 -1.13 59 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 30.26 -1.19 61 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 29.38 -1.01 63 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 28.39 -0.98 61 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 27.38 -1.09 58 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 26.42 -1.05 57 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 25.45 -1.17 55 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 23.09 -1.02 53 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 20.86 -0.99 52 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 18.42 -1.26 47 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 16.43 -1.07 48 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 14.38 -1.10 47 0 71 0
30MAR26 65.00 C 13.24 13.24 13.24 12.59 -1.08 47 30 105 +28
30MAR26 67.50 C 0.00 0.00 0.00 11.03 -0.85 48 0 450 0
30MAR26 70.00 C 0.00 0.00 0.00 9.65 -0.76 49 0 1,095 0
30MAR26 72.50 C 0.00 0.00 0.00 8.52 -0.52 51 0 207 0
30MAR26 75.00 C 7.88 8.14 7.32 7.34 -0.63 51 28 950 +3
30MAR26 77.50 C 6.39 6.78 6.39 6.29 -0.62 51 22 549 -15
30MAR26 80.00 C 5.60 6.20 5.27 5.33 -0.56 51 9 596 +5
30MAR26 82.50 C 5.22 5.27 5.22 4.49 -0.51 51 7 130 +7
30MAR26 85.00 C 4.68 4.68 4.68 3.76 -0.47 51 6 738 0
30MAR26 87.50 C 0.00 0.00 0.00 3.14 -0.42 51 0 213 0
30MAR26 90.00 C 4.00 4.00 4.00 2.60 -0.38 50 2 1,082 -2
30MAR26 92.50 C 0.00 0.00 0.00 2.15 -0.34 50 0 201 0
30MAR26 95.00 C 3.00 3.00 3.00 1.77 -0.30 50 1 702 -1
30MAR26 97.50 C 0.00 0.00 0.00 1.46 -0.25 50 0 74 0
30MAR26 100.00 C 2.50 2.50 2.50 1.19 -0.22 50 1 211 0
30MAR26 102.50 C 0.00 0.00 0.00 0.97 -0.19 50 0 57 0
30MAR26 105.00 C 0.00 0.00 0.00 0.79 -0.17 50 0 528 0
30MAR26 107.50 C 0.00 0.00 0.00 0.64 -0.14 50 0 61 0
30MAR26 110.00 C 0.00 0.00 0.00 0.52 -0.12 50 0 38 0
30MAR26 112.50 C 0.00 0.00 0.00 0.42 -0.10 50 0 25 0
30MAR26 115.00 C 0.00 0.00 0.00 0.34 -0.08 50 0 18 0
30MAR26 117.50 C 0.00 0.00 0.00 0.27 -0.07 50 0 25 0
30MAR26 120.00 C 0.87 0.87 0.87 0.22 -0.06 50 5 77 +5
30MAR26 122.50 C 0.00 0.00 0.00 0.17 -0.06 50 0 4 0
30MAR26 125.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 31 0
30MAR26 127.50 C 0.65 0.65 0.65 0.11 -0.04 50 15 54 +15
30MAR26 130.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 72 0
30MAR26 132.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 91 0
30MAR26 137.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 22 0
29APR26 50.00 C 0.00 0.00 0.00 25.79 -1.16 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.47 -1.21 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.27 -1.19 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.02 -1.28 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.11 -1.28 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.27 -1.14 47 0 0 0
29APR26 65.00 C 13.45 13.45 13.45 13.50 -1.10 47 15 15 +15
29APR26 67.50 C 0.00 0.00 0.00 11.96 -1.13 47 0 0 0
29APR26 70.00 C 10.78 10.78 10.78 10.73 -0.83 49 1 1 +1
29APR26 72.50 C 0.00 0.00 0.00 9.56 -0.76 49 0 100 0
29APR26 75.00 C 8.81 9.28 8.72 8.44 -0.83 50 124 180 +41
29APR26 77.50 C 8.00 8.00 7.36 7.44 -0.88 50 11 34 +10
29APR26 80.00 C 6.65 6.65 6.65 6.46 -0.90 50 2 8 +2
29APR26 82.50 C 6.79 6.80 5.99 5.59 -0.86 50 62 62 +62
29APR26 85.00 C 0.00 0.00 0.00 4.83 -0.80 50 0 52 0
29APR26 87.50 C 0.00 0.00 0.00 4.15 -0.76 50 0 69 0
29APR26 90.00 C 4.30 4.53 4.30 3.56 -0.70 50 7 51 +1
29APR26 92.50 C 4.03 4.03 4.03 3.04 -0.66 49 3 3 +3
29APR26 95.00 C 3.67 3.67 3.67 2.60 -0.60 49 3 519 +3
29APR26 97.50 C 0.00 0.00 0.00 2.21 -0.55 49 0 1 0
29APR26 100.00 C 3.25 3.25 3.25 1.88 -0.50 49 10 32 +10
29APR26 102.50 C 0.00 0.00 0.00 1.59 -0.46 49 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 1.35 -0.41 49 0 0 0
29APR26 107.50 C 2.29 2.29 2.29 1.14 -0.37 49 3 5 +3
29APR26 110.00 C 0.00 0.00 0.00 0.96 -0.34 49 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.81 -0.30 49 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.68 -0.27 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.57 -0.24 49 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.48 -0.21 49 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 0.40 -0.19 49 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 0.34 -0.16 49 0 20 0
29APR26 127.50 C 0.00 0.00 0.00 0.28 -0.15 49 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.24 -0.12 49 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 0.20 -0.11 49 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.17 -0.09 49 0 30 0
29APR26 137.50 C 0.00 0.00 0.00 0.14 -0.08 49 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.12 -0.07 49 0 4 0
29JUN26 30.00 C 0.00 0.00 0.00 45.42 -1.18 73 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.40 -1.23 69 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.53 -1.12 71 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 42.49 -1.17 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.52 -1.22 66 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.54 -1.24 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.67 -1.10 65 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 38.71 -1.14 64 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 37.71 -1.18 61 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.72 -1.17 59 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.75 -1.23 58 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.81 -1.22 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.83 -1.12 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.91 -1.15 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.06 -1.07 55 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.00 -1.20 52 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 30.18 -1.04 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.23 -1.14 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.25 -1.20 50 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 27.45 -1.05 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.49 -1.25 49 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 24.33 -1.23 48 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 22.21 -1.24 47 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 20.34 -1.12 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.48 -1.14 47 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 16.77 -1.22 46 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 15.26 -1.11 47 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 13.98 -1.03 48 0 139 0
29JUN26 70.00 C 0.00 0.00 0.00 12.78 -0.79 49 0 370 0
29JUN26 72.50 C 0.00 0.00 0.00 11.66 -0.75 49 0 358 0
29JUN26 75.00 C 11.05 11.05 10.32 10.55 -0.80 50 31 140 -31
29JUN26 77.50 C 9.80 9.80 9.59 9.61 -0.82 50 5 223 0
29JUN26 80.00 C 9.22 9.22 9.22 8.63 -0.94 50 1 431 -1
29JUN26 82.50 C 0.00 0.00 0.00 7.73 -0.91 50 0 72 0
29JUN26 85.00 C 7.56 7.56 7.56 6.92 -0.87 50 15 158 +15
29JUN26 87.50 C 0.00 0.00 0.00 6.18 -0.84 50 0 126 0
29JUN26 90.00 C 6.59 6.59 6.19 5.51 -0.80 50 2 236 +2
29JUN26 92.50 C 0.00 0.00 0.00 4.91 -0.76 50 0 219 0
29JUN26 95.00 C 6.15 6.15 5.55 4.37 -0.72 49 2 131 0
29JUN26 97.50 C 0.00 0.00 0.00 3.89 -0.68 49 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 3.46 -0.64 49 0 109 0
29JUN26 102.50 C 0.00 0.00 0.00 3.07 -0.60 49 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 2.72 -0.56 49 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 2.41 -0.53 49 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.14 -0.49 49 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 1.89 -0.46 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.68 -0.42 49 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 1.48 -0.40 49 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.31 -0.37 49 0 23 0
29JUN26 122.50 C 0.00 0.00 0.00 1.16 -0.34 49 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 1.03 -0.31 49 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.91 -0.28 49 0 19 0
29JUN26 130.00 C 0.00 0.00 0.00 0.80 -0.26 49 0 14 0
29JUN26 132.50 C 0.00 0.00 0.00 0.71 -0.24 49 0 25 0
29JUN26 135.00 C 0.00 0.00 0.00 0.62 -0.23 49 0 24 0
29JUN26 137.50 C 0.00 0.00 0.00 0.55 -0.21 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.49 -0.18 49 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 36.48 -1.17 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.57 -1.17 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.66 -1.16 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.75 -1.17 52 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 32.85 -1.18 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 31.97 -1.18 50 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.11 -1.17 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.24 -1.19 49 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 29.41 -1.17 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.58 -1.18 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.75 -1.19 48 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 25.70 -1.40 47 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 23.91 -1.07 47 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 22.15 -1.21 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.56 -1.12 47 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 18.96 -1.23 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.60 -1.22 48 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 16.31 -1.14 48 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 15.18 -1.07 49 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 14.11 -1.03 49 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 13.16 -0.86 50 0 35 0
29SEP26 77.50 C 12.75 12.75 12.75 12.40 -0.82 51 15 35 0
29SEP26 80.00 C 11.42 11.42 11.42 11.51 -0.75 51 1 285 0
29SEP26 82.50 C 0.00 0.00 0.00 10.60 -0.73 51 0 21 0
29SEP26 85.00 C 9.91 9.91 9.91 9.76 -0.70 51 2 42 0
29SEP26 87.50 C 0.00 0.00 0.00 8.99 -0.67 51 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 8.27 -0.64 50 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 7.60 -0.62 50 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 6.99 -0.59 50 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 6.43 -0.56 50 0 0 0
29SEP26 100.00 C 7.10 7.10 7.10 5.90 -0.55 50 1 51 0
29SEP26 102.50 C 0.00 0.00 0.00 5.42 -0.52 50 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 4.98 -0.50 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.58 -0.47 50 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 4.20 -0.45 50 0 53 0
29SEP26 112.50 C 5.52 5.52 5.52 3.86 -0.43 50 1 3 +1
29SEP26 115.00 C 0.00 0.00 0.00 3.55 -0.40 50 0 4 0
29SEP26 117.50 C 5.48 5.48 5.16 3.26 -0.38 50 5 46 0
29SEP26 120.00 C 5.13 5.13 4.70 2.99 -0.36 50 4 47 0
30DEC26 40.00 C 0.00 0.00 0.00 37.13 -1.21 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.26 -1.19 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.43 -1.03 51 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.54 -1.20 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.70 -1.19 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.90 -1.04 49 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 32.08 -1.04 49 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 31.25 -1.20 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.46 -1.07 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 29.72 -1.16 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.96 -1.04 48 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 27.11 -1.19 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.43 -1.14 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.82 -1.12 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.30 -1.12 48 0 0 0
30DEC26 62.50 C 21.00 21.50 20.89 20.81 -1.18 47 3 1 0
30DEC26 65.00 C 0.00 0.00 0.00 19.54 -1.16 48 0 122 0
30DEC26 67.50 C 19.46 19.46 19.46 18.33 -1.13 48 1 1 +1
30DEC26 70.00 C 0.00 0.00 0.00 17.27 -1.32 49 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 16.23 -1.02 49 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 15.23 -0.94 49 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 14.34 -0.89 49 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.50 -0.86 50 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 12.59 -0.85 50 0 0 0
30DEC26 85.00 C 12.50 12.50 11.88 11.75 -0.82 50 9 31 +8
30DEC26 87.50 C 0.00 0.00 0.00 10.96 -0.80 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.22 -0.78 49 0 10 0
30DEC26 92.50 C 10.38 10.38 10.38 9.53 -0.76 49 1 40 0
30DEC26 95.00 C 0.00 0.00 0.00 8.89 -0.73 49 0 47 0
30DEC26 97.50 C 9.25 9.25 9.25 8.29 -0.71 49 1 5 0
30DEC26 100.00 C 0.00 0.00 0.00 7.73 -0.69 49 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 7.20 -0.67 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.72 -0.64 49 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 6.26 -0.63 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.84 -0.60 49 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 5.45 -0.58 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.08 -0.56 49 0 2 0
30DEC26 117.50 C 6.60 6.60 6.60 4.74 -0.54 49 2 2 +2
30DEC26 120.00 C 6.38 6.38 6.38 4.42 -0.52 49 2 23 +2
TOTAL CALL 3,248 31,111 +1,924
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 26 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
09JAN26 67.50 P 0.03 0.03 0.02 0.01 -0.01 58 6 106 -4
09JAN26 70.00 P 0.08 0.13 0.07 0.07 -0.03 55 95 96 0
09JAN26 72.50 P 0.33 0.65 0.23 0.38 -0.05 53 324 238 +82
09JAN26 75.00 P 1.00 2.00 0.90 1.32 +0.10 52 169 188 -7
09JAN26 77.50 P 2.30 2.99 2.30 3.00 +0.39 47 3 61 +1
09JAN26 80.00 P 0.00 0.00 0.00 5.35 +0.82 54 0 28 0
09JAN26 82.50 P 0.00 0.00 0.00 7.80 +0.86 0 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 10.30 +0.89 0 0 1 0
09JAN26 87.50 P 0.00 0.00 0.00 12.80 +0.90 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 15.30 +0.90 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 17.80 +0.90 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 20.30 +0.90 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 22.80 +0.90 0 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 25.30 +0.90 0 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 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 55 0 0 0
16JAN26 62.50 P 0.08 0.08 0.04 0.03 0.00 52 5 4 +4
16JAN26 65.00 P 0.07 0.08 0.07 0.09 0.00 50 17 20 +17
16JAN26 67.50 P 0.23 0.23 0.21 0.28 +0.05 51 2 21 +2
16JAN26 70.00 P 0.56 0.76 0.40 0.66 +0.09 50 24 23 +10
16JAN26 72.50 P 1.20 1.58 0.92 1.38 +0.20 50 68 221 +60
16JAN26 75.00 P 2.00 2.60 2.00 2.47 +0.32 49 7 125 +3
16JAN26 77.50 P 4.13 4.23 3.39 3.95 +0.32 48 3 8 +2
16JAN26 80.00 P 6.28 6.28 6.28 5.82 +0.39 47 3 9 +3
16JAN26 82.50 P 0.00 0.00 0.00 8.14 +0.65 53 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 10.43 +0.72 52 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 12.83 +0.82 51 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 15.40 +0.89 67 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 17.87 +0.97 71 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 20.30 +0.90 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 22.80 +0.90 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 25.30 +0.90 0 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 0.00 0.00 0.00 0.01 0.00 66 0 101 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 0.00 51 0 193 0
29JAN26 57.50 P 0.09 0.12 0.09 0.06 +0.01 52 18 195 -5
29JAN26 60.00 P 0.15 0.18 0.15 0.14 +0.03 51 83 558 +20
29JAN26 62.50 P 0.25 0.31 0.24 0.28 +0.03 50 71 804 -39
29JAN26 65.00 P 0.47 0.56 0.41 0.57 +0.10 50 57 856 +45
29JAN26 67.50 P 0.70 1.00 0.66 1.00 +0.13 50 193 754 +22
29JAN26 70.00 P 1.05 1.75 1.05 1.68 +0.23 50 119 2,189 +14
29JAN26 72.50 P 2.08 2.67 2.03 2.58 +0.30 50 23 325 +11
29JAN26 75.00 P 3.72 4.15 3.08 3.74 +0.39 49 60 1,185 +32
29JAN26 77.50 P 5.68 5.73 5.68 5.23 +0.38 50 11 256 +8
29JAN26 80.00 P 6.80 6.82 6.80 7.02 +0.41 51 19 324 +19
29JAN26 82.50 P 0.00 0.00 0.00 9.09 +0.58 54 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 11.16 +0.61 54 0 609 0
29JAN26 87.50 P 0.00 0.00 0.00 13.29 +0.53 53 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 15.58 +0.57 53 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 18.00 +0.69 55 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 20.46 +0.80 59 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.94 +0.91 62 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 25.35 +0.92 60 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.80 +0.90 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.30 +0.90 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 32.91 +1.01 78 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 35.30 +0.90 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 37.80 +0.90 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.30 +0.90 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 42.80 +0.90 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.30 +0.90 0 0 0 0
26FEB26 46.00 P 0.04 0.05 0.04 0.01 0.00 48 5 37 +5
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 50 0 22 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 0.00 51 0 13 0
26FEB26 50.00 P 0.11 0.11 0.10 0.06 0.00 50 3 135 -1
26FEB26 52.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 78 0
26FEB26 55.00 P 0.27 0.27 0.27 0.24 +0.01 50 2 51 -2
26FEB26 57.50 P 0.39 0.41 0.35 0.40 +0.02 49 5 262 +3
26FEB26 60.00 P 0.60 0.65 0.52 0.67 +0.04 49 7 702 +3
26FEB26 62.50 P 0.80 1.00 0.80 1.06 +0.07 49 45 212 -1
26FEB26 65.00 P 1.22 1.59 1.22 1.59 +0.10 49 116 534 +41
26FEB26 67.50 P 1.89 2.25 1.89 2.27 +0.14 49 37 383 +27
26FEB26 70.00 P 2.70 3.30 2.70 3.13 +0.19 49 33 646 +27
26FEB26 72.50 P 4.19 4.40 4.11 4.16 +0.23 48 18 80 +15
26FEB26 75.00 P 5.22 5.60 5.22 5.41 +0.27 48 11 60 +5
26FEB26 77.50 P 7.14 7.14 7.14 6.98 +0.41 50 8 82 +8
26FEB26 80.00 P 8.58 8.58 8.58 8.75 +0.41 51 2 74 +2
26FEB26 82.50 P 0.00 0.00 0.00 10.64 +0.49 53 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.59 +0.57 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.65 +0.62 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.82 +0.66 56 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 19.06 +0.69 58 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 21.34 +0.69 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.62 +0.71 60 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 25.94 +0.74 60 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.29 +0.75 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 78 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 73 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 68 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 61 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
30MAR26 36.00 P 0.04 0.05 0.04 0.01 0.00 55 9 177 +9
30MAR26 37.00 P 0.05 0.05 0.05 0.01 0.00 53 4 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 94 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 51 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 50 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 0.00 50 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 0.00 50 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 0.00 50 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 0.00 50 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.21 0.00 50 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.27 +0.01 50 0 635 0
30MAR26 52.50 P 0.00 0.00 0.00 0.42 +0.01 50 0 203 0
30MAR26 55.00 P 0.61 0.61 0.61 0.66 +0.02 49 15 785 0
30MAR26 57.50 P 0.85 0.85 0.85 0.99 +0.03 49 1 422 +1
30MAR26 60.00 P 1.10 1.21 1.10 1.43 +0.05 49 93 405 +35
30MAR26 62.50 P 1.55 1.79 1.55 1.98 +0.08 49 19 1,073 -15
30MAR26 65.00 P 2.38 2.50 2.38 2.66 +0.10 49 5 1,512 +4
30MAR26 67.50 P 2.90 3.30 2.90 3.48 +0.12 49 3 238 +3
30MAR26 70.00 P 0.00 0.00 0.00 4.46 +0.16 49 0 1,458 0
30MAR26 72.50 P 5.39 5.39 5.39 5.58 +0.23 49 1 195 +1
30MAR26 75.00 P 6.91 6.91 6.91 6.85 +0.24 49 4 87 0
30MAR26 77.50 P 8.29 8.29 8.05 8.40 +0.25 49 31 92 -25
30MAR26 80.00 P 10.20 10.20 10.20 10.20 +0.41 51 2 133 +2
30MAR26 82.50 P 0.00 0.00 0.00 11.88 +0.29 51 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 13.89 +0.46 53 0 114 0
30MAR26 87.50 P 0.00 0.00 0.00 15.84 +0.54 54 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 17.88 +0.55 54 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 20.02 +0.62 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.21 +0.64 56 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.49 +0.69 58 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.80 +0.75 59 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 29.18 +0.91 61 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.19 +0.64 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.54 +0.70 58 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 36.09 +0.93 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.46 +0.96 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.84 +1.00 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 43.24 +1.03 63 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.62 +1.19 63 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 48.08 +1.16 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 50.52 +1.12 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.98 +1.08 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 55.30 +0.90 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 57.80 +0.90 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.43 +1.03 69 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 62.89 +0.99 69 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 65.30 +0.90 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.47 -0.07 48 0 41 0
29APR26 52.50 P 0.62 0.62 0.56 0.72 -0.08 48 2 3 +2
29APR26 55.00 P 0.00 0.00 0.00 1.05 -0.10 48 0 21 0
29APR26 57.50 P 1.28 1.28 1.14 1.47 -0.11 48 80 65 +63
29APR26 60.00 P 1.78 1.78 1.78 1.98 -0.12 48 1 16 -1
29APR26 62.50 P 2.40 2.40 2.25 2.65 -0.12 48 10 33 +10
29APR26 65.00 P 3.18 3.20 3.00 3.42 -0.12 48 44 69 +42
29APR26 67.50 P 3.84 4.15 3.75 4.30 -0.10 48 64 136 +64
29APR26 70.00 P 4.91 4.91 4.90 5.32 -0.11 48 35 90 +35
29APR26 72.50 P 6.66 6.66 6.43 6.48 -0.07 48 24 135 +20
29APR26 75.00 P 7.77 8.03 7.77 7.81 +0.04 48 45 106 +45
29APR26 77.50 P 0.00 0.00 0.00 9.36 +0.12 49 0 15 0
29APR26 80.00 P 0.00 0.00 0.00 10.99 +0.06 49 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 12.88 +0.18 51 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 14.73 +0.17 51 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 16.66 +0.20 52 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.67 +0.28 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.71 +0.28 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.86 +0.37 54 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.05 +0.39 55 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.31 +0.51 56 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 29.61 +0.61 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 31.96 +0.73 58 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 34.26 +0.79 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 36.50 +0.72 59 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 38.91 +0.97 60 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 41.15 +0.90 59 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 43.61 +0.96 61 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 45.99 +1.02 62 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 48.37 +1.07 62 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 50.87 +1.11 64 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 53.28 +1.24 64 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 55.46 +0.99 59 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 57.84 +0.88 56 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 60.45 +1.03 62 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 63.05 +1.15 66 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 65.41 +1.01 64 0 0 0
29JUN26 30.00 P 0.06 0.07 0.06 0.01 -0.01 47 8 39 +3
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 66 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 0.18 -0.03 49 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.22 -0.03 49 0 168 0
29JUN26 41.00 P 0.00 0.00 0.00 0.26 -0.05 49 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.32 -0.03 49 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.38 -0.03 49 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.43 -0.06 48 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.51 -0.07 48 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.59 -0.07 48 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.69 -0.09 48 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.81 -0.08 48 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.93 -0.08 48 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.06 -0.10 48 0 681 0
29JUN26 52.50 P 1.22 1.22 1.22 1.45 -0.11 48 20 270 0
29JUN26 55.00 P 1.36 1.68 1.36 1.95 -0.12 48 8 210 +3
29JUN26 57.50 P 0.00 0.00 0.00 2.51 -0.13 48 0 193 0
29JUN26 60.00 P 0.00 0.00 0.00 3.20 -0.13 48 0 244 0
29JUN26 62.50 P 3.71 3.71 3.69 3.99 -0.13 48 75 279 +75
29JUN26 65.00 P 4.22 4.22 4.22 4.85 -0.13 48 1 262 +1
29JUN26 67.50 P 0.00 0.00 0.00 5.87 -0.12 48 0 139 0
29JUN26 70.00 P 0.00 0.00 0.00 6.94 -0.10 48 0 1,227 0
29JUN26 72.50 P 0.00 0.00 0.00 8.17 -0.09 47 0 346 0
29JUN26 75.00 P 0.00 0.00 0.00 9.56 +0.05 48 0 158 0
29JUN26 77.50 P 0.00 0.00 0.00 11.16 +0.08 49 0 204 0
29JUN26 80.00 P 0.00 0.00 0.00 12.84 +0.09 50 0 196 0
29JUN26 82.50 P 0.00 0.00 0.00 14.70 +0.19 51 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 16.49 +0.15 51 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 18.34 +0.14 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.24 +0.14 52 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 22.20 +0.19 52 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 24.26 +0.25 53 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 26.32 +0.25 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.49 +0.35 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.69 +0.37 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.90 +0.59 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.21 +0.53 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.52 +0.59 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.86 +0.75 58 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 42.17 +0.77 58 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 44.45 +0.75 59 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 46.78 +0.88 59 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 49.11 +0.88 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.44 +0.89 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.79 +0.84 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.17 +0.88 60 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 58.51 +0.88 60 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 60.92 +0.90 60 0 72 0
29JUN26 137.50 P 0.00 0.00 0.00 63.31 +1.03 60 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.71 +0.92 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.64 -0.02 49 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 0.71 -0.02 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.83 -0.01 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.95 -0.02 49 0 21 0
29SEP26 44.00 P 0.00 0.00 0.00 1.07 -0.02 49 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.21 -0.01 49 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.37 -0.02 49 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.54 -0.01 49 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.71 -0.01 49 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.89 0.00 49 0 54 0
29SEP26 50.00 P 1.67 1.67 1.67 2.11 0.00 49 1 191 0
29SEP26 52.50 P 0.00 0.00 0.00 2.66 -0.01 49 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 3.33 0.00 49 0 195 0
29SEP26 57.50 P 3.50 3.50 3.43 4.04 0.00 49 11 165 +11
29SEP26 60.00 P 4.25 4.25 4.25 4.90 +0.02 49 1 145 +1
29SEP26 62.50 P 0.00 0.00 0.00 5.79 +0.03 49 0 563 0
29SEP26 65.00 P 0.00 0.00 0.00 6.82 +0.06 49 0 119 0
29SEP26 67.50 P 7.51 7.51 7.51 7.90 +0.06 48 8 21 +8
29SEP26 70.00 P 0.00 0.00 0.00 9.08 +0.11 48 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 10.34 +0.10 48 0 38 0
29SEP26 75.00 P 0.00 0.00 0.00 11.65 +0.14 48 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 13.25 +0.25 49 0 17 0
29SEP26 80.00 P 15.00 15.00 15.00 14.91 +0.27 49 6 42 +6
29SEP26 82.50 P 16.73 16.73 16.73 16.66 +0.31 50 6 20 0
29SEP26 85.00 P 0.00 0.00 0.00 18.52 +0.38 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 20.44 +0.47 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.25 +0.34 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 24.34 +0.51 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 26.27 +0.46 53 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 28.27 +0.55 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.34 +0.46 53 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 32.42 +0.55 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.52 +0.44 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.73 +0.52 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.95 +0.56 55 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 41.17 +0.65 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.38 +0.64 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.60 +0.62 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.86 +0.72 57 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.03 -0.04 48 0 12 0
30DEC26 41.00 P 0.00 0.00 0.00 1.16 -0.04 48 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.29 -0.05 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.46 -0.05 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.63 -0.05 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.80 -0.06 48 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 1.98 -0.05 48 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.20 -0.05 48 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.43 -0.05 48 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.65 -0.06 48 0 1 0
30DEC26 50.00 P 2.94 2.94 2.94 2.88 -0.06 48 1 7 -1
30DEC26 52.50 P 0.00 0.00 0.00 3.56 -0.05 48 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 4.28 -0.06 48 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 5.12 -0.04 48 0 7 0
30DEC26 60.00 P 5.48 5.48 5.48 6.02 -0.05 48 4 16 +4
30DEC26 62.50 P 0.00 0.00 0.00 6.99 -0.03 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.08 -0.02 47 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 9.17 -0.03 47 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 10.42 +0.01 47 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 11.70 0.00 47 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 13.32 +0.33 48 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 14.69 +0.16 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 16.36 +0.19 48 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 18.10 +0.23 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.04 +0.44 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 21.89 +0.38 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.77 +0.42 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.69 +0.46 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.63 +0.44 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.57 +0.39 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.53 +0.26 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.62 +0.40 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.71 +0.34 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.81 +0.43 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.93 +0.45 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.15 +0.54 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.38 +0.62 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.60 +0.63 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.87 +0.74 55 0 0 0
TOTAL PUT 2,314 33,650 +838
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$ 66.60
29JAN26 46.00 C 0.00 0.00 0.00 20.77 -0.77 75 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.82 -0.80 77 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.62 -1.15 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.84 -0.67 71 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.85 -0.86 67 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.21 -0.94 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.68 -0.76 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.61 -0.39 49 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 7.38 -0.39 46 0 43 0
29JAN26 62.50 C 0.00 0.00 0.00 5.35 -0.34 43 0 68 0
29JAN26 65.00 C 3.35 3.35 3.35 3.66 -0.31 42 16 254 -14
29JAN26 67.50 C 2.00 2.51 1.90 2.32 -0.30 41 12 137 +2
29JAN26 70.00 C 1.28 1.50 1.28 1.42 -0.26 41 33 362 +7
29JAN26 72.50 C 0.84 0.84 0.76 0.80 -0.19 40 81 1,260 +16
29JAN26 75.00 C 0.40 0.54 0.40 0.42 -0.13 40 57 485 -11
29JAN26 77.50 C 0.26 0.26 0.26 0.21 -0.08 40 20 244 +20
29JAN26 80.00 C 0.18 0.18 0.17 0.10 -0.04 40 40 503 +40
29JAN26 82.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 152 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.08 -0.80 63 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.96 -0.96 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.02 -0.75 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.16 -0.74 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.85 -1.04 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.94 -0.33 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.41 -0.67 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.35 -0.27 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.37 -0.23 43 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 6.50 -0.28 41 0 191 0
26FEB26 65.00 C 0.00 0.00 0.00 4.99 -0.24 41 0 409 0
26FEB26 67.50 C 0.00 0.00 0.00 3.76 -0.22 41 0 260 0
26FEB26 70.00 C 2.50 2.50 2.50 2.77 -0.22 41 2 484 +2
26FEB26 72.50 C 0.00 0.00 0.00 1.97 -0.20 40 0 173 0
26FEB26 75.00 C 1.31 1.31 1.29 1.38 -0.15 40 50 642 0
26FEB26 77.50 C 1.06 1.06 0.95 0.94 -0.11 40 55 152 +45
26FEB26 80.00 C 0.00 0.00 0.00 0.63 -0.08 40 0 111 0
26FEB26 82.50 C 0.00 0.00 0.00 0.41 -0.06 40 0 138 0
26FEB26 85.00 C 0.00 0.00 0.00 0.26 -0.05 40 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.17 -0.03 40 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 1 0
26FEB26 95.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 24.67 +0.13 71 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.41 -0.65 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.19 -0.98 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.08 -1.10 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.44 -0.60 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.38 -0.86 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.16 -0.96 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.46 -0.86 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.30 -0.75 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.07 -0.82 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.54 -0.35 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.66 +0.20 45 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 7.93 -0.31 44 0 408 0
30MAR26 65.00 C 0.00 0.00 0.00 6.56 -0.25 44 0 272 0
30MAR26 67.50 C 4.80 4.80 4.80 5.41 -0.01 44 10 635 0
30MAR26 70.00 C 4.09 4.09 4.09 4.44 -0.13 45 9 795 -4
30MAR26 72.50 C 0.00 0.00 0.00 3.56 -0.10 44 0 216 0
30MAR26 75.00 C 0.00 0.00 0.00 2.82 -0.07 44 0 926 0
30MAR26 77.50 C 0.00 0.00 0.00 2.22 -0.05 44 0 63 0
30MAR26 80.00 C 1.99 1.99 1.98 1.73 -0.03 44 30 362 +30
30MAR26 82.50 C 1.58 1.58 1.58 1.34 -0.02 44 15 158 +15
30MAR26 85.00 C 1.30 1.30 1.30 1.03 -0.01 44 1 64 +1
30MAR26 87.50 C 0.00 0.00 0.00 0.78 -0.01 44 0 134 0
30MAR26 90.00 C 0.00 0.00 0.00 0.59 -0.01 44 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.45 0.00 44 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.34 +0.01 44 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.25 0.00 44 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.14 0.00 44 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 0.00 44 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 0.00 44 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 0.00 44 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 0.00 44 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 43 0 25 0
29APR26 47.00 C 0.00 0.00 0.00 20.66 -0.88 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.56 -1.05 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.22 +0.10 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.33 -0.20 51 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.83 -0.80 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.63 -0.95 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.11 -0.44 45 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.61 +0.09 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.84 -0.28 44 0 29 0
29APR26 65.00 C 7.43 7.45 7.23 7.51 -0.27 44 67 167 +67
29APR26 67.50 C 6.28 6.50 6.15 6.39 -0.22 44 27 63 +26
29APR26 70.00 C 0.00 0.00 0.00 5.41 -0.19 44 0 30 0
29APR26 72.50 C 0.00 0.00 0.00 4.51 -0.21 44 0 0 0
29APR26 75.00 C 3.86 3.88 3.86 3.73 -0.18 44 18 19 +17
29APR26 77.50 C 3.27 3.29 3.27 3.06 -0.16 44 30 30 +30
29APR26 80.00 C 0.00 0.00 0.00 2.50 -0.13 44 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 2.03 -0.12 44 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.65 -0.09 44 0 1 0
29APR26 87.50 C 0.00 0.00 0.00 1.33 -0.07 44 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 1.07 -0.06 44 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.85 -0.06 44 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.68 -0.04 44 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.54 -0.04 44 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.43 -0.03 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.26 -0.44 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.26 -0.48 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.22 -0.32 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.04 -0.91 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.22 -0.72 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.86 -0.56 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 17.08 -0.47 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.20 -0.40 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.32 +0.18 45 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 11.92 -0.11 45 0 18 0
29JUN26 62.50 C 9.82 9.82 9.82 10.28 -0.29 44 4 66 +4
29JUN26 65.00 C 0.00 0.00 0.00 9.02 -0.29 44 0 33 0
29JUN26 67.50 C 0.00 0.00 0.00 7.89 -0.28 44 0 51 0
29JUN26 70.00 C 6.60 6.60 6.60 6.92 -0.26 44 30 2,072 0
29JUN26 72.50 C 0.00 0.00 0.00 6.02 -0.30 44 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 5.18 -0.27 44 0 594 0
29JUN26 77.50 C 4.68 4.68 4.68 4.47 -0.27 44 15 10 0
29JUN26 80.00 C 0.00 0.00 0.00 3.83 -0.23 44 0 26 0
29JUN26 82.50 C 3.65 3.65 3.65 3.29 -0.22 44 15 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.80 -0.19 44 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 2.40 -0.18 44 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.03 -0.15 44 0 63 0
29JUN26 92.50 C 0.00 0.00 0.00 1.74 -0.14 44 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.46 -0.13 44 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.25 -0.11 44 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.05 -0.11 44 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.89 -0.05 44 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.75 -0.06 43 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.61 -0.07 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.52 -0.06 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.44 -0.05 43 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 22.93 -0.51 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.15 -0.33 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.39 -0.68 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.64 -0.57 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.91 -0.40 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.18 -0.45 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.94 +0.45 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.99 -0.79 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.90 -0.18 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.42 -0.28 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 11.25 -0.26 45 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 10.23 -0.23 46 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 9.27 -0.23 46 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 8.39 -0.23 46 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 7.55 -0.27 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.76 -0.23 46 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 6.09 -0.23 45 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 5.43 -0.23 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.89 -0.19 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.38 -0.19 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.89 -0.17 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.51 -0.15 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.13 -0.15 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.78 -0.12 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.51 -0.11 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 2.23 -0.12 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.97 -0.11 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.78 -0.09 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.59 -0.04 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.36 -0.09 45 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 23.82 -0.31 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.27 -0.56 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.39 -0.77 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.71 -0.47 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.46 -0.08 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.60 -0.21 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.11 -0.24 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.45 -0.50 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.32 -0.30 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.06 -0.26 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.94 -0.25 45 0 5 0
30DEC26 67.50 C 0.00 0.00 0.00 11.87 -0.28 45 0 89 0
30DEC26 70.00 C 0.00 0.00 0.00 10.94 -0.38 45 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 10.07 -0.37 45 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 9.29 -0.34 45 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 8.54 -0.33 45 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 7.81 -0.29 45 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 7.17 -0.29 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.53 -0.29 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.98 -0.24 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.49 -0.24 45 0 15 0
TOTAL CALL 637 18,791 +293
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 0.00 0.00 0.00 0.02 0.00 41 0 111 0
29JAN26 55.00 P 0.18 0.18 0.18 0.06 0.00 40 9 223 +6
29JAN26 57.50 P 0.33 0.35 0.33 0.19 +0.01 40 25 177 +18
29JAN26 60.00 P 0.58 0.68 0.55 0.47 +0.01 40 52 502 +10
29JAN26 62.50 P 1.27 1.30 1.08 1.02 +0.06 41 52 1,050 +15
29JAN26 65.00 P 1.78 2.18 1.78 1.84 +0.11 40 31 482 -10
29JAN26 67.50 P 3.45 3.45 3.45 3.04 +0.14 39 1 600 0
29JAN26 70.00 P 5.12 5.12 5.12 4.61 +0.19 39 1 710 -1
29JAN26 72.50 P 7.10 7.10 7.10 6.52 +0.34 39 1 126 -1
29JAN26 75.00 P 0.00 0.00 0.00 8.64 +0.06 37 0 337 0
29JAN26 77.50 P 0.00 0.00 0.00 11.02 +0.42 40 0 115 0
29JAN26 80.00 P 0.00 0.00 0.00 13.43 +0.08 40 0 77 0
29JAN26 82.50 P 0.00 0.00 0.00 15.90 +0.49 0 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 18.40 +0.46 0 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 20.90 +0.50 0 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 23.40 +0.50 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.90 +0.50 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 28.40 +0.50 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.11 +0.71 89 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 33.40 +0.50 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.90 +0.50 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.63 +0.73 104 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.90 +0.50 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.59 +0.69 110 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.90 +0.50 0 0 0 0
26FEB26 46.00 P 0.11 0.11 0.11 0.02 0.00 41 10 46 +10
26FEB26 47.00 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 0.00 40 0 14 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 0.00 40 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 206 0
26FEB26 52.50 P 0.36 0.36 0.36 0.20 +0.02 40 1 166 -1
26FEB26 55.00 P 0.00 0.00 0.00 0.42 +0.03 40 0 458 0
26FEB26 57.50 P 0.86 0.92 0.79 0.77 +0.05 40 47 247 -1
26FEB26 60.00 P 1.44 1.45 1.35 1.31 +0.10 40 22 809 +7
26FEB26 62.50 P 0.00 0.00 0.00 2.01 +0.11 39 0 856 0
26FEB26 65.00 P 0.00 0.00 0.00 2.99 +0.13 39 0 477 0
26FEB26 67.50 P 4.45 4.45 4.45 4.25 +0.16 39 2 633 0
26FEB26 70.00 P 6.25 6.25 6.25 5.78 +0.18 39 2 235 0
26FEB26 72.50 P 8.00 8.00 8.00 7.80 +0.53 42 2 83 +2
26FEB26 75.00 P 0.00 0.00 0.00 9.77 +0.40 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.60 +0.37 40 0 3 0
26FEB26 80.00 P 14.58 14.58 14.58 13.77 +0.42 39 15 29 +15
26FEB26 82.50 P 0.00 0.00 0.00 16.59 +0.94 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.47 +0.45 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.00 +0.44 44 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.40 +0.49 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.90 +0.50 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.40 +0.50 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.11 +0.65 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.40 +0.50 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 111 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 4 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 +0.03 44 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 +0.04 44 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.28 +0.05 44 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.36 +0.06 44 0 46 0
30MAR26 50.00 P 0.59 0.59 0.59 0.45 +0.07 44 3 172 +3
30MAR26 52.50 P 0.00 0.00 0.00 0.76 +0.11 44 0 237 0
30MAR26 55.00 P 1.25 1.25 1.19 1.16 +0.10 43 16 202 -14
30MAR26 57.50 P 1.84 1.84 1.84 1.69 +0.09 43 15 156 +15
30MAR26 60.00 P 2.50 2.56 2.50 2.42 +0.11 43 3 783 +2
30MAR26 62.50 P 3.50 3.50 3.34 3.32 +0.12 43 21 1,065 +3
30MAR26 65.00 P 4.71 4.71 4.44 4.44 +0.19 43 269 727 +119
30MAR26 67.50 P 0.00 0.00 0.00 5.76 +0.20 43 0 418 0
30MAR26 70.00 P 0.00 0.00 0.00 7.30 +0.27 44 0 1,497 0
30MAR26 72.50 P 0.00 0.00 0.00 8.95 +0.26 44 0 197 0
30MAR26 75.00 P 0.00 0.00 0.00 11.03 +0.61 46 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 13.03 +0.46 47 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 14.54 -0.10 42 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 16.70 -0.11 42 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 18.90 +0.18 42 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 21.09 -0.35 39 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 23.98 +0.61 50 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 26.11 +0.60 45 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 28.47 +0.54 44 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.44 +0.98 58 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.40 +0.42 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.92 +0.52 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.63 +0.73 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.90 +0.50 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.63 +0.73 64 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.90 +0.50 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.40 +0.50 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.90 +0.50 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.43 +0.03 44 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.53 +0.04 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.64 +0.04 44 0 0 0
29APR26 50.00 P 0.85 0.85 0.85 0.77 +0.05 44 1 17 +1
29APR26 52.50 P 0.00 0.00 0.00 1.12 +0.03 43 0 25 0
29APR26 55.00 P 0.00 0.00 0.00 1.62 +0.07 43 0 2 0
29APR26 57.50 P 0.00 0.00 0.00 2.27 -0.03 43 0 0 0
29APR26 60.00 P 3.00 3.20 3.00 3.09 +0.14 43 21 22 +21
29APR26 62.50 P 4.01 4.10 4.01 4.06 +0.16 42 69 130 +64
29APR26 65.00 P 5.24 5.27 5.24 5.20 +0.23 42 15 96 +15
29APR26 67.50 P 0.00 0.00 0.00 6.56 +0.22 43 0 55 0
29APR26 70.00 P 0.00 0.00 0.00 8.08 +0.25 43 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 9.69 +0.23 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.62 +0.77 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.09 -0.24 42 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.85 -0.20 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.80 +0.85 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.25 -0.36 41 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.59 -0.29 42 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.25 +0.88 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.62 +0.52 49 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.89 +0.86 48 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 31.77 +1.00 56 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.45 +0.45 43 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.10 +0.67 50 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.63 +0.73 53 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 41.20 +0.80 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.63 +0.35 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.74 +0.01 44 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.86 +0.01 44 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.02 +0.02 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.18 +0.03 44 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.32 +0.05 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.57 +0.12 44 0 32 0
29JUN26 52.50 P 0.00 0.00 0.00 2.04 +0.05 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.78 +0.13 43 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.56 +0.10 43 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.54 +0.16 43 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 5.65 +0.20 43 0 286 0
29JUN26 65.00 P 6.90 6.90 6.86 6.79 +0.10 42 50 179 +45
29JUN26 67.50 P 0.00 0.00 0.00 8.18 +0.11 43 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 9.69 +0.12 43 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 11.40 +0.25 43 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 13.15 +0.26 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 15.15 +0.73 45 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.60 +0.07 43 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 19.20 +1.04 47 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.36 +0.19 41 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 22.71 -0.37 43 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 25.21 +0.41 46 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 27.42 +0.44 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.30 +0.39 43 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.05 +0.77 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.96 -0.12 44 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 36.13 +0.04 41 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.64 -0.10 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.20 +0.55 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.76 +0.48 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.94 +0.10 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.75 +0.05 44 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.95 +0.05 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.17 +0.06 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.48 +0.16 45 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.76 +0.17 45 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.48 +0.20 45 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.25 +0.12 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.21 +0.18 44 0 55 0
29SEP26 60.00 P 0.00 0.00 0.00 6.27 +0.19 44 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 7.38 +0.14 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.68 +0.15 44 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 10.09 +0.15 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 11.60 +0.21 44 0 69 0
29SEP26 72.50 P 0.00 0.00 0.00 13.22 +0.23 44 0 76 0
29SEP26 75.00 P 0.00 0.00 0.00 14.93 +0.22 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 16.96 +0.50 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.50 +0.32 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.30 +0.36 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.65 +0.72 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.77 +0.58 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.68 +0.79 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.73 +0.51 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.87 +0.89 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.88 +0.41 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 35.32 +0.80 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.54 +0.85 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.49 +0.34 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.86 +0.68 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.14 +0.23 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.45 +0.21 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.50 +0.08 44 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 2.74 +0.08 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.99 +0.05 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.37 +0.15 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.68 +0.17 45 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.49 +0.16 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.45 +0.25 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.46 +0.23 44 0 46 0
30DEC26 60.00 P 0.00 0.00 0.00 7.60 +0.31 44 0 51 0
30DEC26 62.50 P 0.00 0.00 0.00 8.84 +0.33 44 0 42 0
30DEC26 65.00 P 10.30 10.30 10.30 10.05 +0.22 44 1 107 +1
30DEC26 67.50 P 0.00 0.00 0.00 11.50 +0.24 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 13.03 +0.26 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 14.64 +0.37 45 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 16.34 +0.39 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.98 +0.35 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.89 +0.31 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.03 +0.49 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.69 +0.34 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.57 +0.24 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.70 +0.40 46 0 5 0
TOTAL PUT 757 23,041 +344
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$ 20.44
29JAN26 14.00 C 0.00 0.00 0.00 6.46 +0.39 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.97 +0.37 55 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.44 +0.35 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.95 +0.35 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.44 +0.34 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.94 +0.35 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.47 +0.38 18 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.97 +0.38 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.47 +0.37 0 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.98 +0.36 20 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.51 +0.34 21 0 55 0
29JAN26 19.50 C 1.00 1.00 1.00 1.07 +0.28 21 2 99 +2
29JAN26 20.00 C 0.70 0.70 0.69 0.70 +0.23 21 30 304 +15
29JAN26 21.00 C 0.19 0.23 0.18 0.21 +0.10 20 92 155 +89
29JAN26 22.00 C 0.00 0.00 0.00 0.05 +0.03 22 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.45 +0.33 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.96 +0.33 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.46 +0.33 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.01 +0.36 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.51 +0.37 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.02 +0.37 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.54 +0.36 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.08 +0.35 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.65 +0.32 21 0 63 0
26FEB26 19.50 C 1.31 1.31 1.24 1.26 +0.27 21 30 187 +11
26FEB26 20.00 C 0.90 0.90 0.90 0.93 +0.25 21 17 260 0
26FEB26 21.00 C 0.41 0.44 0.40 0.43 +0.13 20 52 251 +52
26FEB26 22.00 C 0.00 0.00 0.00 0.18 +0.08 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.01 +0.35 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.47 +0.30 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.02 +0.35 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.48 +0.30 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.03 +0.34 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.54 +0.42 23 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.05 +0.34 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.60 +0.46 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.12 +0.46 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.65 +0.46 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.11 +0.35 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.66 +0.33 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.24 +0.32 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.85 +0.28 22 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.51 +0.26 23 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 1.18 +0.22 22 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.68 +0.15 22 0 389 0
30MAR26 22.00 C 0.39 0.40 0.39 0.38 +0.10 23 60 189 +60
30MAR26 23.00 C 0.00 0.00 0.00 0.19 +0.06 23 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.65 +0.47 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.16 +0.45 32 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.69 +0.47 31 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.21 +0.46 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.75 +0.45 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.22 +0.34 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.79 +0.31 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.39 +0.29 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.02 +0.27 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.69 +0.25 23 0 34 0
29APR26 20.00 C 1.40 1.40 1.40 1.40 +0.21 23 5 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.88 +0.12 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.56 +0.11 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.33 +0.08 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 29.00 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 7.18 +0.47 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.70 +0.47 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.22 +0.47 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.70 +0.42 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.27 +0.46 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.80 +0.45 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.34 +0.43 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.90 +0.45 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.36 +0.32 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.96 +0.30 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.58 +0.28 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.23 +0.26 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.91 +0.24 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.62 +0.17 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.14 +0.14 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.79 +0.13 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.51 +0.09 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.32 +0.06 24 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 +0.04 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.18 +0.46 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.71 +0.47 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.23 +0.46 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.76 +0.46 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.30 +0.46 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.84 +0.49 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.39 +0.43 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.96 +0.47 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.44 +0.30 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.06 +0.29 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.70 +0.27 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.36 +0.23 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.07 +0.22 24 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.79 +0.16 24 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 1.32 +0.16 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 1.00 +0.14 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 +0.09 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.51 +0.07 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 +0.04 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 +0.03 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.79 +0.46 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.33 +0.49 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.89 +0.49 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.46 +0.42 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.05 +0.41 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.65 +0.44 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.19 +0.32 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.94 +0.34 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.55 +0.29 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.26 +0.27 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.06 +0.26 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.62 +0.27 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.25 +0.21 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 +0.17 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.73 +0.14 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.54 +0.10 24 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 +0.09 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 +0.07 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 +0.06 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 +0.04 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
TOTAL CALL 288 4,139 +229
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 125 0
29JAN26 19.50 P 0.11 0.11 0.11 0.11 -0.07 22 1 478 0
29JAN26 20.00 P 0.25 0.25 0.25 0.23 -0.13 21 10 182 0
29JAN26 21.00 P 0.83 0.83 0.68 0.76 -0.28 21 92 254 +20
29JAN26 22.00 P 0.00 0.00 0.00 1.58 -0.36 21 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.56 -0.38 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.56 -0.38 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.60 -0.34 50 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.60 -0.34 58 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.60 -0.34 65 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.60 -0.34 72 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.60 -0.34 79 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.60 -0.34 85 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 61 0
26FEB26 18.50 P 0.00 0.00 0.00 0.07 -0.03 21 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.14 -0.06 21 0 140 0
26FEB26 19.50 P 0.00 0.00 0.00 0.26 -0.08 21 0 166 0
26FEB26 20.00 P 0.00 0.00 0.00 0.42 -0.13 21 0 196 0
26FEB26 21.00 P 0.00 0.00 0.00 0.94 -0.23 21 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.67 -0.31 21 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.57 -0.37 20 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.56 -0.40 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.63 -0.33 39 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.63 -0.33 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.63 -0.33 49 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.63 -0.33 54 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.63 -0.33 59 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.63 -0.33 64 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.19 -0.06 23 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.30 -0.09 23 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.44 -0.11 23 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.63 -0.13 23 0 100 0
30MAR26 21.00 P 0.00 0.00 0.00 1.15 -0.24 23 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 1.82 -0.28 22 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.65 -0.33 22 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.64 -0.32 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.63 -0.33 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.63 -0.33 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.63 -0.33 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.63 -0.33 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.63 -0.33 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.63 -0.33 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.13 -0.04 23 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.20 -0.06 23 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.30 -0.08 23 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.43 -0.11 23 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.60 -0.14 24 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.80 -0.12 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.31 -0.17 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 1.95 -0.28 23 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.73 -0.32 23 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.64 -0.40 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.63 -0.41 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.63 -0.41 32 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.63 -0.41 36 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.63 -0.41 40 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.63 -0.41 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 -0.06 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.29 -0.07 24 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.40 -0.09 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.54 -0.11 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.70 -0.11 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.85 -0.17 23 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.07 -0.18 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.37 -0.14 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.94 -0.26 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.65 -0.28 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.43 -0.34 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.21 -0.40 21 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.10 -0.47 20 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.03 -0.44 17 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.98 -0.45 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.94 -0.46 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.91 -0.47 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.88 -0.47 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 -0.05 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 -0.07 24 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.08 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 -0.09 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.61 -0.10 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.76 -0.12 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.92 -0.15 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.11 -0.17 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.33 -0.18 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.65 -0.14 24 0 1 0
29SEP26 21.00 P 2.20 2.20 2.20 2.22 -0.17 24 1 1 -1
29SEP26 22.00 P 0.00 0.00 0.00 2.88 -0.27 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.61 -0.37 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.43 -0.40 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.29 -0.43 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.18 -0.46 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.10 -0.43 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.04 -0.45 22 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.99 -0.47 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.96 -0.46 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.49 -0.04 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.61 -0.06 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 -0.06 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.92 -0.10 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.10 -0.13 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.30 -0.16 23 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.51 -0.21 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.75 -0.17 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.31 -0.24 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.01 -0.32 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.75 -0.35 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.54 -0.39 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.37 -0.42 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.24 -0.45 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.15 -0.47 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.07 -0.44 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.01 -0.45 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.97 -0.45 18 0 0 0
TOTAL PUT 104 4,425 +19
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$ 1.22
30MAR26 0.80 C 0.00 0.00 0.00 0.45 -0.10 80 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.41 -0.10 80 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.37 -0.10 78 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.34 -0.09 82 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.30 -0.10 78 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.27 -0.09 78 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.24 -0.09 77 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.21 -0.09 75 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.19 -0.08 77 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.17 -0.07 78 0 17 0
30MAR26 1.30 C 0.15 0.15 0.10 0.15 -0.07 77 164 226 +164
30MAR26 1.35 C 0.14 0.14 0.10 0.13 -0.07 76 478 523 +472
30MAR26 1.40 C 0.13 0.13 0.10 0.12 -0.06 78 307 342 +285
30MAR26 1.45 C 0.11 0.11 0.07 0.10 -0.06 76 180 333 +135
30MAR26 1.50 C 0.09 0.09 0.07 0.09 -0.05 77 53 335 +17
30MAR26 1.55 C 0.07 0.07 0.07 0.08 -0.05 77 70 149 +70
30MAR26 1.60 C 0.05 0.05 0.05 0.07 -0.05 77 49 129 +49
30MAR26 1.65 C 0.06 0.06 0.06 0.06 -0.04 76 2 769 +2
30MAR26 1.70 C 0.07 0.07 0.07 0.05 -0.04 75 150 32 -144
30MAR26 1.75 C 0.00 0.00 0.00 0.04 -0.04 73 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.03 -0.04 69 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.02 -0.04 65 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 -0.04 58 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 -0.03 60 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 461 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 -0.01 67 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 99 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.37 -0.10 78 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.35 -0.09 80 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.32 -0.09 78 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.30 -0.09 79 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.28 -0.08 80 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.26 -0.08 80 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.24 -0.08 79 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.22 -0.08 78 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.21 -0.07 80 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.19 -0.07 78 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.18 -0.07 79 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.17 -0.06 80 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.15 -0.07 78 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.14 -0.06 78 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.13 -0.06 78 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.12 -0.06 78 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.11 -0.06 77 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.10 -0.06 76 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.09 -0.06 76 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.08 -0.06 74 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.07 -0.06 73 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.06 -0.06 73 0 0 0
TOTAL CALL 1,453 4,977 +1,050
30MAR26 0.80 P 0.00 0.00 0.00 0.03 +0.01 86 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 +0.01 85 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 +0.01 83 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 +0.01 79 0 145 0
30MAR26 1.00 P 0.07 0.08 0.07 0.08 +0.02 81 66 141 +66
30MAR26 1.05 P 0.00 0.00 0.00 0.10 +0.02 82 0 167 0
30MAR26 1.10 P 0.11 0.11 0.11 0.12 +0.02 80 2 416 +2
30MAR26 1.15 P 0.15 0.15 0.14 0.15 +0.04 83 245 954 +235
30MAR26 1.20 P 0.18 0.20 0.17 0.17 +0.03 80 15 459 +15
30MAR26 1.25 P 0.22 0.22 0.21 0.20 +0.03 81 6 80 +5
30MAR26 1.30 P 0.25 0.25 0.24 0.23 +0.04 81 25 328 +25
30MAR26 1.35 P 0.00 0.00 0.00 0.27 +0.05 84 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.30 +0.05 82 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.34 +0.05 84 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.37 +0.05 80 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.41 +0.05 81 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.45 +0.06 81 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.49 +0.07 81 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.53 +0.07 79 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.57 +0.07 78 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.62 +0.08 82 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.66 +0.08 78 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.71 +0.09 82 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.75 +0.08 77 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.80 +0.09 80 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.89 +0.09 76 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.99 +0.10 81 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.09 +0.10 86 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.18 +0.10 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.48 +0.11 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.58 +0.11 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.68 +0.11 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.88 +0.11 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.98 +0.11 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 +0.02 79 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 +0.02 78 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 +0.02 80 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 +0.03 81 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 +0.02 78 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 +0.03 78 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.31 +0.04 81 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.34 +0.04 80 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 +0.04 79 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 +0.04 80 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.44 +0.04 79 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.48 +0.05 79 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.52 +0.05 80 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.56 +0.06 80 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 +0.05 78 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 +0.06 80 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.68 +0.06 80 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.72 +0.06 80 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.76 +0.06 79 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.80 +0.06 78 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.85 +0.07 80 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.94 +0.08 81 0 0 0
TOTAL PUT 359 6,841 +348
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$ 64.70
29JAN26 46.00 C 0.00 0.00 0.00 18.88 0.00 72 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.88 -0.01 68 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.84 -0.05 58 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.92 +0.03 64 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.91 +0.02 59 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.37 -0.03 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.90 0.00 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.30 -0.11 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 4.87 -0.09 19 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 2.64 +0.03 18 0 161 0
29JAN26 65.00 C 1.20 1.20 1.01 0.99 +0.05 17 59 216 +16
29JAN26 67.50 C 0.00 0.00 0.00 0.23 +0.01 16 0 95 0
29JAN26 70.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.26 +0.27 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.04 +0.05 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.08 +0.08 48 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.05 +0.05 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.06 +0.17 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.60 +0.09 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.10 +0.20 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.65 +0.24 24 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.22 -0.07 18 0 15 0
26FEB26 62.50 C 3.24 3.24 3.24 3.17 -0.05 17 15 3 -9
26FEB26 65.00 C 1.64 1.64 1.64 1.64 +0.01 17 15 36 -15
26FEB26 67.50 C 0.66 0.66 0.66 0.65 -0.02 16 15 97 0
26FEB26 70.00 C 0.00 0.00 0.00 0.23 0.00 16 0 78 0
26FEB26 72.50 C 0.00 0.00 0.00 0.07 0.00 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 0.00 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.16 +0.32 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.42 +0.07 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.19 +0.08 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.18 +0.18 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.34 -0.01 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.06 -0.42 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.60 +0.09 22 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.10 +0.06 17 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.69 -0.05 16 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.71 -0.07 19 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 3.84 -0.07 19 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 2.37 -0.02 18 0 30 0
30MAR26 67.50 C 1.35 1.35 1.35 1.27 0.00 18 4 37 +4
30MAR26 70.00 C 0.00 0.00 0.00 0.65 0.00 18 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 0.30 0.00 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.06 0.00 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 0.00 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 27 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.50 +0.15 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.19 +0.08 37 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.18 +0.18 34 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.34 -0.01 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.28 -0.20 33 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.81 -0.04 28 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.39 +0.21 25 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.06 +0.18 22 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 5.85 -0.07 20 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 3.96 -0.05 19 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 2.49 -0.02 18 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 1.44 -0.01 18 0 20 0
29APR26 70.00 C 0.94 0.94 0.94 0.76 -0.01 18 15 15 +15
29APR26 72.50 C 0.00 0.00 0.00 0.38 0.00 18 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 19.50 +0.15 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.21 +0.10 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.20 +0.20 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.34 -0.01 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.28 -0.20 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.85 0.00 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.43 +0.13 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 8.16 +0.16 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.04 +0.01 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.26 +0.02 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.88 +0.02 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.84 +0.06 18 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.15 +0.06 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.68 +0.03 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.38 +0.03 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.22 +0.02 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 18 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 19.50 +0.15 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.21 +0.10 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.23 +0.20 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.34 -0.14 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.36 -0.12 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.87 +0.02 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.61 +0.10 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.55 +0.14 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.61 -0.15 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.99 +0.05 19 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 3.79 +0.04 19 0 7 0
29SEP26 67.50 C 0.00 0.00 0.00 2.83 +0.03 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.09 +0.03 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.52 +0.03 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.09 +0.02 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.77 +0.02 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.36 +0.01 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.50 +0.15 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.23 +0.12 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.27 +0.15 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.34 -0.14 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.36 -0.12 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.02 +0.11 22 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.86 +0.35 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.81 +0.05 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.01 +0.06 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.65 +0.06 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 4.51 +0.08 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.56 +0.09 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.78 +0.09 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 2.15 +0.09 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.64 +0.08 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.24 +0.07 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.92 +0.06 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.67 +0.05 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.52 +0.07 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 +0.04 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
TOTAL CALL 123 1,203 +11
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 +0.01 16 0 54 0
29JAN26 62.50 P 0.00 0.00 0.00 0.27 +0.05 16 0 422 0
29JAN26 65.00 P 0.86 1.10 0.86 1.12 +0.03 15 67 184 -52
29JAN26 67.50 P 0.00 0.00 0.00 2.95 +0.06 16 0 93 0
29JAN26 70.00 P 4.86 4.86 4.86 5.30 -0.06 0 15 15 0
29JAN26 72.50 P 0.00 0.00 0.00 7.80 -0.13 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 10.30 -0.16 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.80 -0.15 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.30 -0.15 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.80 -0.17 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.30 -0.17 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.80 -0.12 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.30 -0.15 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.80 -0.14 0 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 0.00 17 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.19 +0.02 16 0 40 0
26FEB26 62.50 P 0.66 0.66 0.66 0.67 +0.04 17 2 32 -1
26FEB26 65.00 P 0.00 0.00 0.00 1.60 +0.03 16 0 41 0
26FEB26 67.50 P 0.00 0.00 0.00 3.23 +0.09 16 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 5.38 +0.02 16 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 7.80 -0.13 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.30 -0.16 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.80 -0.17 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.30 -0.15 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.80 -0.43 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.30 -0.19 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.80 -0.12 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.30 -0.15 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.80 -0.16 0 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 0.02 +0.01 19 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.19 +0.02 18 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 0.53 +0.04 18 0 51 0
30MAR26 62.50 P 0.00 0.00 0.00 1.18 +0.05 18 0 33 0
30MAR26 65.00 P 0.00 0.00 0.00 2.16 +0.02 17 0 62 0
30MAR26 67.50 P 3.45 3.45 3.45 3.66 +0.04 17 15 15 +3
30MAR26 70.00 P 0.00 0.00 0.00 5.55 -0.04 17 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 8.10 +0.10 22 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.30 -0.16 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.80 -0.20 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.30 -0.36 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.80 -0.43 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.30 -0.19 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.80 -0.12 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.30 -0.15 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.80 -0.56 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.30 -0.17 0 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 0.02 +0.01 19 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 0.25 +0.02 18 0 0 0
29APR26 57.50 P 0.72 0.72 0.72 0.62 +0.04 18 2 4 +2
29APR26 60.00 P 0.00 0.00 0.00 1.29 +0.07 18 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 2.23 +0.05 18 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 3.56 +0.07 17 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 5.28 +0.09 16 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 7.25 -0.33 15 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.93 +0.34 21 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.74 -0.22 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.15 -0.28 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.41 -0.41 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.01 -0.01 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.48 -0.26 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.04 - 0 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 +0.03 18 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.52 +0.05 18 0 31 0
29JUN26 57.50 P 1.10 1.10 1.10 1.03 +0.08 18 10 36 +10
29JUN26 60.00 P 0.00 0.00 0.00 1.79 +0.09 18 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 2.72 -0.05 18 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.08 +0.10 17 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 5.69 -0.03 17 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.58 -0.11 16 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.93 +0.15 18 0 49 0
29JUN26 75.00 P 0.00 0.00 0.00 11.86 -0.19 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.26 -0.21 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.68 -0.24 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.19 +0.03 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.55 -0.19 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.11 -0.14 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.53 -0.15 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.94 -0.09 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.49 -0.19 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.27 +0.02 20 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.37 +0.04 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.67 +0.05 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.16 +0.07 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 1.84 +0.09 20 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.74 +0.10 20 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.88 +0.12 20 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 5.23 +0.07 20 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 6.71 -0.08 20 0 13 0
29SEP26 70.00 P 0.00 0.00 0.00 8.66 +0.03 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 10.56 -0.10 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.62 -0.22 20 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 14.88 -0.18 20 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.20 -0.34 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.80 +0.55 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.88 -0.08 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.24 -0.11 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.61 -0.25 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.03 -0.27 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.21 +0.04 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.26 +0.03 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.35 +0.05 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.44 +0.05 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.57 +0.07 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.95 +0.09 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.49 +0.11 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 2.23 +0.14 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.17 +0.16 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.33 +0.18 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.71 +0.19 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 7.31 +0.20 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.05 +0.14 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.93 +0.05 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.98 -0.03 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.09 -0.10 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.37 -0.17 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.80 +0.08 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.94 -0.33 19 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.37 -0.03 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.77 -0.09 0 0 0 0
TOTAL PUT 111 1,731 -38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 624.50
09JAN26 480.00 C 0.00 0.00 0.00 144.58 -8.04 103 0 415 0
09JAN26 490.00 C 0.00 0.00 0.00 134.58 -8.04 90 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 124.58 -8.04 0 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 114.58 -8.04 0 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 104.58 -8.05 0 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 94.59 -8.04 68 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 84.59 -8.04 59 0 0 0
09JAN26 550.00 C 0.00 0.00 0.00 74.60 -8.03 58 0 0 0
09JAN26 560.00 C 0.00 0.00 0.00 64.60 -8.03 50 0 0 0
09JAN26 570.00 C 0.00 0.00 0.00 54.62 -8.02 47 0 0 0
09JAN26 580.00 C 0.00 0.00 0.00 44.64 -8.00 41 0 100 0
09JAN26 590.00 C 0.00 0.00 0.00 34.71 -7.94 37 0 103 0
09JAN26 600.00 C 23.96 24.07 18.31 24.87 -7.84 32 220 936 -45
09JAN26 610.00 C 17.00 17.00 8.50 15.36 -7.63 27 200 786 +5
09JAN26 620.00 C 8.20 10.00 3.30 6.68 -7.38 21 2,405 1,352 +7
09JAN26 630.00 C 3.95 3.95 1.10 2.67 -4.04 26 3,096 15,835 -65
09JAN26 640.00 C 1.50 1.50 0.45 1.06 -2.01 30 1,602 2,157 +643
09JAN26 650.00 C 0.50 0.50 0.26 0.45 -0.89 35 143 1,053 +51
09JAN26 660.00 C 0.00 0.00 0.00 0.21 -0.40 39 18 913 0
09JAN26 670.00 C 0.00 0.00 0.00 0.11 -0.16 43 0 433 0
09JAN26 680.00 C 0.00 0.00 0.00 0.06 -0.08 47 0 339 0
09JAN26 690.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
09JAN26 700.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 30 0
09JAN26 710.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
09JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
09JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
09JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
09JAN26 750.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
16JAN26 500.00 C 0.00 0.00 0.00 124.86 -8.04 0 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 114.87 -8.04 36 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 106.85 -5.92 77 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 94.90 -8.03 36 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 87.47 -5.48 69 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 74.96 -8.01 32 0 0 0
16JAN26 560.00 C 0.00 0.00 0.00 66.99 -6.02 52 0 0 0
16JAN26 570.00 C 0.00 0.00 0.00 56.83 -6.25 45 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 45.44 -7.77 28 0 0 0
16JAN26 590.00 C 31.00 31.00 31.00 35.95 -7.52 26 30 30 +30
16JAN26 600.00 C 26.19 26.19 26.19 26.10 -7.88 21 30 30 +30
16JAN26 610.00 C 13.12 17.10 13.00 18.05 -6.16 22 299 115 +90
16JAN26 620.00 C 12.00 12.50 7.05 11.14 -5.12 21 1,245 782 +613
16JAN26 630.00 C 6.46 7.60 3.80 6.55 -3.01 22 758 349 +123
16JAN26 640.00 C 3.70 3.92 2.15 3.56 -2.25 23 159 329 -4
16JAN26 650.00 C 2.00 2.12 1.23 1.79 -1.71 23 327 386 +187
16JAN26 660.00 C 1.20 1.20 0.80 0.90 -1.23 24 91 593 +89
16JAN26 670.00 C 0.60 0.66 0.60 0.40 -0.92 25 70 145 +55
16JAN26 680.00 C 0.00 0.00 0.00 0.17 -0.67 25 0 206 0
16JAN26 690.00 C 0.00 0.00 0.00 0.07 -0.50 26 0 2 0
16JAN26 700.00 C 0.00 0.00 0.00 0.03 -0.36 26 0 0 0
16JAN26 710.00 C 0.00 0.00 0.00 0.02 -0.25 28 0 0 0
16JAN26 720.00 C 0.20 0.20 0.20 0.01 -0.19 29 2 5 +2
16JAN26 730.00 C 0.00 0.00 0.00 0.01 -0.13 32 0 0 0
16JAN26 740.00 C 0.00 0.00 0.00 0.01 -0.10 34 0 0 0
16JAN26 750.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29JAN26 450.00 C 0.00 0.00 0.00 175.02 -7.54 0 0 626 0
29JAN26 460.00 C 165.00 165.00 165.00 165.31 -7.91 0 1 64 0
29JAN26 470.00 C 0.00 0.00 0.00 158.39 -4.92 77 0 60 0
29JAN26 480.00 C 0.00 0.00 0.00 145.35 -7.54 31 0 60 0
29JAN26 490.00 C 0.00 0.00 0.00 135.37 -8.03 30 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 125.39 -7.88 28 0 2 0
29JAN26 510.00 C 0.00 0.00 0.00 115.20 -7.94 0 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 106.85 -6.61 46 0 8 0
29JAN26 530.00 C 0.00 0.00 0.00 98.26 -5.23 49 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 87.47 -7.21 41 0 74 0
29JAN26 550.00 C 0.00 0.00 0.00 75.70 -7.60 24 0 11 0
29JAN26 560.00 C 0.00 0.00 0.00 66.99 -6.74 31 0 387 0
29JAN26 570.00 C 0.00 0.00 0.00 58.05 -6.06 31 0 1,002 0
29JAN26 580.00 C 0.00 0.00 0.00 48.48 -5.92 28 0 718 0
29JAN26 590.00 C 36.00 36.00 32.00 37.18 -7.97 19 19 419 -4
29JAN26 600.00 C 31.00 31.00 23.00 29.09 -6.21 20 201 17,526 -10
29JAN26 610.00 C 22.35 22.35 17.00 21.91 -5.56 20 173 6,636 -57
29JAN26 620.00 C 17.00 17.00 11.30 15.71 -4.79 20 3,001 16,470 +1,045
29JAN26 630.00 C 11.89 11.89 7.89 10.63 -3.95 20 25,889 103,284 +23,677
29JAN26 640.00 C 7.60 8.28 5.14 7.20 -3.24 21 2,990 20,606 +260
29JAN26 650.00 C 5.16 5.40 3.48 4.73 -2.62 21 1,424 13,126 -217
29JAN26 660.00 C 3.61 3.70 2.44 3.03 -2.08 22 1,316 10,721 +661
29JAN26 670.00 C 2.50 2.50 1.73 2.02 -1.50 23 320 7,125 -68
29JAN26 680.00 C 1.78 1.83 1.25 1.24 -1.18 23 605 6,169 +7
29JAN26 690.00 C 1.27 1.27 0.90 0.75 -0.95 23 661 2,911 +555
29JAN26 700.00 C 0.76 0.95 0.76 0.44 -0.78 24 519 7,452 -481
29JAN26 710.00 C 0.62 0.62 0.62 0.27 -0.55 24 3 1,236 0
29JAN26 720.00 C 0.00 0.00 0.00 0.15 -0.44 24 0 5,170 0
29JAN26 730.00 C 0.33 0.33 0.33 0.10 -0.31 25 10 3,878 0
29JAN26 740.00 C 0.00 0.00 0.00 0.06 -0.23 26 0 3,563 0
29JAN26 750.00 C 0.22 0.22 0.18 0.04 -0.17 26 500 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.02 -0.13 26 0 768 0
29JAN26 770.00 C 0.15 0.15 0.15 0.01 -0.10 26 10 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 -0.08 28 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 1,379 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 441 0
29JAN26 820.00 C 0.05 0.05 0.05 0.01 -0.02 34 1 278 -1
29JAN26 830.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 36 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 38 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 44 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,436 0
26FEB26 450.00 C 0.00 0.00 0.00 175.59 -8.75 0 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 169.44 -4.94 55 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 158.39 -6.03 47 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 145.57 -8.89 0 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 135.78 -8.81 0 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 125.68 -8.89 0 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 120.18 -4.84 41 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 106.85 -7.89 23 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 98.62 -5.73 30 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 90.08 -5.63 32 0 33 0
26FEB26 550.00 C 74.38 74.38 74.38 80.34 -3.51 29 2 182 -2
26FEB26 560.00 C 0.00 0.00 0.00 68.81 -7.64 22 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 61.74 -3.55 26 0 70 0
26FEB26 580.00 C 0.00 0.00 0.00 53.05 -3.44 25 0 710 0
26FEB26 590.00 C 0.00 0.00 0.00 44.67 -3.79 23 0 553 0
26FEB26 600.00 C 41.00 41.00 31.00 35.69 -5.31 21 10 1,871 +6
26FEB26 610.00 C 25.78 28.02 24.47 30.29 -3.85 22 1,091 2,527 +773
26FEB26 620.00 C 23.60 24.23 19.30 23.08 -4.91 21 600 3,192 +83
26FEB26 630.00 C 21.15 21.15 15.40 18.30 -4.27 21 377 4,767 +291
26FEB26 640.00 C 14.50 14.90 11.90 14.25 -3.64 21 325 2,788 +130
26FEB26 650.00 C 12.60 12.60 8.80 11.18 -3.38 21 1,304 2,389 +265
26FEB26 660.00 C 9.05 9.05 7.00 8.50 -3.35 22 379 4,365 -75
26FEB26 670.00 C 6.85 7.03 5.65 6.67 -2.98 22 208 4,666 -6
26FEB26 680.00 C 5.80 5.80 4.35 5.15 -2.73 23 386 2,589 +72
26FEB26 690.00 C 4.01 4.01 3.85 3.84 -2.62 23 33 2,762 -29
26FEB26 700.00 C 3.90 3.90 3.00 2.85 -2.46 23 190 3,796 -2
26FEB26 710.00 C 2.86 2.94 2.86 2.09 -2.31 23 49 8,432 -36
26FEB26 720.00 C 2.50 2.50 2.17 1.53 -2.13 24 5 1,128 +4
26FEB26 730.00 C 2.00 2.00 2.00 1.12 -1.94 24 72 901 +72
26FEB26 740.00 C 0.00 0.00 0.00 0.81 -1.77 24 0 1,051 0
26FEB26 750.00 C 1.29 1.40 1.25 0.57 -1.61 24 71 2,916 -21
26FEB26 760.00 C 0.00 0.00 0.00 0.41 -1.45 24 0 819 0
26FEB26 770.00 C 0.00 0.00 0.00 0.30 -1.30 25 0 1,114 0
26FEB26 780.00 C 0.89 0.89 0.89 0.21 -1.17 25 10 471 +10
26FEB26 790.00 C 0.00 0.00 0.00 0.16 -1.08 25 0 583 0
26FEB26 800.00 C 0.00 0.00 0.00 0.11 -0.98 25 0 2,064 0
26FEB26 810.00 C 0.00 0.00 0.00 0.08 -0.85 25 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.06 -0.79 26 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.05 -0.71 26 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.04 -0.62 27 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.03 -0.57 27 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.02 -0.52 27 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 -0.48 26 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 -0.44 27 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 -0.41 28 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 -0.38 29 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 -0.35 30 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 -0.32 31 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 306.60 -8.02 35 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 295.36 -8.47 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 286.73 -6.38 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 280.86 -2.86 77 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 265.66 -7.19 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 256.93 -6.90 30 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 249.97 -5.05 64 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 241.28 -3.81 66 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 230.77 -3.60 61 0 165 0
30MAR26 410.00 C 0.00 0.00 0.00 216.28 -6.56 0 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 206.51 -8.78 0 0 886 0
30MAR26 430.00 C 0.00 0.00 0.00 196.52 -8.11 0 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 189.38 -4.21 44 0 480 0
30MAR26 450.00 C 171.00 174.23 171.00 177.07 -8.44 0 11 158 +1
30MAR26 460.00 C 0.00 0.00 0.00 171.11 -3.27 44 10 163 0
30MAR26 470.00 C 0.00 0.00 0.00 160.57 -5.12 40 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 147.82 -7.99 23 0 1,350 0
30MAR26 490.00 C 0.00 0.00 0.00 137.69 -6.90 0 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 128.36 -6.21 24 51 4,615 -51
30MAR26 510.00 C 0.00 0.00 0.00 122.47 -4.01 35 2,470 7,659 +1,270
30MAR26 520.00 C 108.00 108.00 108.00 110.88 -6.01 28 1 3,493 -1
30MAR26 530.00 C 0.00 0.00 0.00 100.04 -5.04 24 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 93.90 -3.82 29 0 2,960 0
30MAR26 550.00 C 0.00 0.00 0.00 80.34 -6.19 20 0 3,055 0
30MAR26 560.00 C 0.00 0.00 0.00 76.16 -3.62 27 0 6,728 0
30MAR26 570.00 C 0.00 0.00 0.00 67.00 -4.66 25 0 704 0
30MAR26 580.00 C 47.50 58.90 47.50 56.44 -7.74 22 19 10,223 +10
30MAR26 590.00 C 0.00 0.00 0.00 52.50 -4.17 25 0 1,473 0
30MAR26 600.00 C 43.00 43.00 39.04 42.93 -5.24 22 3 4,142 0
30MAR26 610.00 C 34.00 35.85 33.00 38.46 -3.41 24 48 3,836 +17
30MAR26 620.00 C 30.75 31.48 30.75 31.47 -4.63 23 97 5,802 +97
30MAR26 630.00 C 24.64 26.80 24.10 26.80 -4.07 23 282 8,881 -8
30MAR26 640.00 C 23.00 23.50 20.00 22.82 -3.35 23 221 7,686 +22
30MAR26 650.00 C 19.34 19.34 16.00 19.00 -3.03 23 348 11,718 +6
30MAR26 660.00 C 16.00 16.10 13.79 16.10 -2.36 24 163 8,614 -4
30MAR26 670.00 C 14.48 14.48 11.80 13.35 -2.37 24 361 13,424 +350
30MAR26 680.00 C 10.25 11.20 10.00 10.85 -2.44 24 35 7,824 +15
30MAR26 690.00 C 8.42 8.42 8.42 8.74 -2.10 24 38 2,943 0
30MAR26 700.00 C 8.50 8.50 6.98 6.99 -1.78 24 51 9,140 +6
30MAR26 710.00 C 7.05 7.08 6.17 5.55 -1.50 24 278 1,197 -105
30MAR26 720.00 C 5.41 6.07 5.10 4.37 -1.25 24 45 13,089 +5
30MAR26 730.00 C 0.00 0.00 0.00 3.42 -1.03 24 0 3,603 0
30MAR26 740.00 C 0.00 0.00 0.00 2.65 -0.85 24 0 1,833 0
30MAR26 750.00 C 3.50 3.50 3.50 2.04 -0.69 24 15 3,389 0
30MAR26 760.00 C 0.00 0.00 0.00 1.57 -0.55 24 0 1,277 0
30MAR26 770.00 C 3.02 3.02 3.02 1.19 -0.44 24 20 920 0
30MAR26 780.00 C 0.00 0.00 0.00 0.90 -0.48 24 0 543 0
30MAR26 790.00 C 2.50 2.50 2.50 0.68 -0.56 24 10 6,532 0
30MAR26 800.00 C 1.90 1.90 1.90 0.51 -0.58 24 20 1,476 0
30MAR26 810.00 C 0.00 0.00 0.00 0.36 -0.57 23 0 2,823 0
30MAR26 820.00 C 0.00 0.00 0.00 0.27 -0.58 24 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 0.20 -0.56 24 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.14 -0.52 23 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.11 -0.49 24 0 355 0
30MAR26 860.00 C 0.00 0.00 0.00 0.08 -0.46 24 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.06 -0.43 24 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.04 -0.41 24 0 152 0
30MAR26 890.00 C 0.00 0.00 0.00 0.03 -0.39 24 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.02 -0.37 24 0 124 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 -0.35 23 0 90 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 -0.32 24 0 1,257 0
29APR26 480.00 C 0.00 0.00 0.00 153.68 -2.13 37 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 144.09 -3.36 35 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 132.76 -5.30 30 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 123.79 -2.69 30 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 114.35 -4.64 29 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 104.89 -1.65 27 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 94.18 -3.71 24 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 88.48 -1.03 27 0 0 0
29APR26 560.00 C 72.95 72.95 72.95 80.16 -1.72 26 28 58 +28
29APR26 570.00 C 0.00 0.00 0.00 69.85 -3.86 23 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 61.54 -4.85 23 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 57.56 -2.02 25 0 30 0
29APR26 600.00 C 44.63 45.96 43.38 49.62 -4.14 24 126 96 +76
29APR26 610.00 C 38.19 40.64 38.19 42.99 -3.89 23 275 335 +275
29APR26 620.00 C 37.99 38.03 33.00 36.81 -4.49 23 388 444 +363
29APR26 630.00 C 32.29 32.29 29.66 32.70 -3.49 23 70 108 +70
29APR26 640.00 C 24.37 27.87 24.37 28.52 -3.02 23 146 183 +107
29APR26 650.00 C 24.65 24.65 22.59 24.72 -3.25 24 123 276 +120
29APR26 660.00 C 20.80 20.80 18.85 21.28 -3.55 24 69 192 +60
29APR26 670.00 C 16.01 16.83 16.01 18.60 -3.46 24 63 158 +63
29APR26 680.00 C 14.70 14.70 14.70 16.15 -3.48 24 30 884 -30
29APR26 690.00 C 0.00 0.00 0.00 13.99 -3.50 25 0 8 0
29APR26 700.00 C 10.96 10.96 10.66 12.11 -3.51 25 2 45 +1
29APR26 710.00 C 0.00 0.00 0.00 10.56 -3.42 25 0 48 0
29APR26 720.00 C 7.81 8.15 7.81 9.26 -3.29 26 65 117 -15
29APR26 730.00 C 7.39 7.39 7.39 8.11 -3.18 26 1 47 0
29APR26 740.00 C 6.52 6.52 6.52 7.07 -3.11 26 1 1 0
29APR26 750.00 C 5.60 6.00 5.60 6.30 -2.91 27 6 16 +6
29APR26 760.00 C 0.00 0.00 0.00 5.48 -2.87 27 0 1 0
29APR26 770.00 C 0.00 0.00 0.00 4.76 -2.84 27 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 4.15 -2.79 27 0 32 0
29APR26 790.00 C 0.00 0.00 0.00 3.62 -2.73 28 0 77 0
29APR26 800.00 C 0.00 0.00 0.00 3.16 -2.67 28 0 1 0
29APR26 810.00 C 0.00 0.00 0.00 2.68 -2.69 28 0 3 0
29APR26 820.00 C 0.00 0.00 0.00 2.35 -2.61 28 0 140 0
29APR26 830.00 C 0.00 0.00 0.00 2.06 -2.68 29 0 0 0
29APR26 840.00 C 0.00 0.00 0.00 1.82 -2.58 29 0 0 0
29APR26 850.00 C 0.00 0.00 0.00 1.60 -2.38 29 0 110 0
29APR26 860.00 C 0.00 0.00 0.00 1.41 -2.42 29 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 1.25 -2.34 30 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 1.11 -2.26 30 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.99 -2.18 30 0 0 0
29APR26 900.00 C 0.00 0.00 0.00 0.88 -2.12 30 0 29 0
29APR26 910.00 C 0.00 0.00 0.00 0.78 -2.06 31 0 0 0
29APR26 920.00 C 1.35 1.45 1.35 0.70 -1.91 31 10 64 +10
29JUN26 380.00 C 0.00 0.00 0.00 249.97 -5.05 42 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 245.65 -1.88 54 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 230.77 -4.77 40 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 222.21 -4.64 42 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 209.57 -7.34 31 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 199.67 -5.30 29 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 189.76 -7.79 28 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 177.07 -8.44 0 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 171.33 -4.28 29 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 161.80 -3.89 28 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 153.68 -3.65 30 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 144.51 -2.94 29 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 132.76 -5.36 25 0 596 0
29JUN26 510.00 C 0.00 0.00 0.00 124.33 -6.07 25 0 126 0
29JUN26 520.00 C 0.00 0.00 0.00 119.09 -2.13 29 0 3,993 0
29JUN26 530.00 C 104.94 104.94 104.94 104.89 -8.17 22 30 742 +30
29JUN26 540.00 C 0.00 0.00 0.00 96.31 -6.60 22 0 155 0
29JUN26 550.00 C 86.64 86.64 86.64 91.59 -6.16 25 1 194 0
29JUN26 560.00 C 80.55 81.31 79.23 83.78 -3.23 25 350 649 +350
29JUN26 570.00 C 0.00 0.00 0.00 76.24 -5.45 24 0 551 0
29JUN26 580.00 C 0.00 0.00 0.00 68.35 -4.74 24 0 1,279 0
29JUN26 590.00 C 0.00 0.00 0.00 62.44 -4.16 24 0 3,544 0
29JUN26 600.00 C 53.50 53.50 53.50 58.26 -2.95 25 1 5,282 +1
29JUN26 610.00 C 47.80 48.24 47.80 52.82 -2.18 25 41 1,415 +6
29JUN26 620.00 C 46.13 46.36 42.60 46.36 -3.32 24 148 5,294 +78
29JUN26 630.00 C 38.00 40.50 38.00 41.66 -3.53 24 147 2,154 +131
29JUN26 640.00 C 35.00 35.00 35.00 37.46 -2.88 24 2 3,831 0
29JUN26 650.00 C 33.42 33.42 30.23 33.66 -2.56 25 67 1,604 0
29JUN26 660.00 C 30.00 30.00 27.50 29.98 -2.76 25 18 9,603 +6
29JUN26 670.00 C 25.22 25.22 25.22 26.95 -2.56 25 10 1,887 0
29JUN26 680.00 C 23.55 24.09 21.45 24.18 -2.45 25 56 23,997 +17
29JUN26 690.00 C 20.45 20.45 20.45 21.73 -2.30 25 2 1,077 0
29JUN26 700.00 C 19.44 19.45 16.80 19.54 -2.01 25 245 26,699 0
29JUN26 710.00 C 0.00 0.00 0.00 17.53 -2.04 26 0 1,597 0
29JUN26 720.00 C 14.45 14.45 14.45 15.73 -1.88 26 45 1,615 +45
29JUN26 730.00 C 13.29 14.09 13.05 14.17 -1.66 26 445 2,152 +381
29JUN26 740.00 C 0.00 0.00 0.00 12.53 -1.86 26 0 845 0
29JUN26 750.00 C 11.84 11.84 11.84 11.21 -1.75 26 49 6,003 -49
29JUN26 760.00 C 10.50 10.77 10.50 10.03 -1.67 26 109 2,884 +1
29JUN26 770.00 C 0.00 0.00 0.00 8.86 -1.76 27 0 887 0
29JUN26 780.00 C 9.91 9.91 9.91 7.92 -1.99 27 1 472 0
29JUN26 790.00 C 0.00 0.00 0.00 7.10 -1.69 27 0 99 0
29JUN26 800.00 C 6.90 7.05 6.89 6.29 -1.90 27 11 20,411 -7
29JUN26 810.00 C 0.00 0.00 0.00 5.57 -2.05 27 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 5.03 -1.87 27 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 4.49 -1.70 27 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 3.84 -1.87 27 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 3.45 -1.64 28 0 213 0
29JUN26 860.00 C 0.00 0.00 0.00 3.11 -1.52 28 0 33 0
29JUN26 870.00 C 0.00 0.00 0.00 2.78 -1.40 28 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 2.45 -1.39 28 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 2.21 -1.35 28 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 2.01 -1.27 28 0 59 0
29JUN26 910.00 C 0.00 0.00 0.00 1.80 -1.20 28 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 1.60 -1.12 29 0 421 0
29SEP26 400.00 C 0.00 0.00 0.00 230.77 -6.35 32 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 223.30 -4.62 35 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 209.57 -7.34 24 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 201.48 -7.40 28 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 193.40 -5.11 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 184.43 -4.64 29 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 171.33 -9.23 22 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 166.32 -4.40 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 160.52 -3.12 31 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 146.23 -8.49 25 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 140.14 -4.76 27 0 37 0
29SEP26 510.00 C 128.50 135.00 128.50 135.00 -4.73 29 3 34 +2
29SEP26 520.00 C 0.00 0.00 0.00 125.96 -3.48 28 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 118.63 -4.00 28 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 109.27 -3.38 26 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 102.18 -6.24 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 94.87 -6.83 26 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 85.68 -5.84 24 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 79.82 -5.55 24 0 90 0
29SEP26 590.00 C 0.00 0.00 0.00 75.97 -3.51 25 0 78 0
29SEP26 600.00 C 70.00 70.00 66.60 71.82 -1.78 26 67 5,081 -35
29SEP26 610.00 C 65.01 65.01 65.01 65.18 -3.73 25 30 3,062 +30
29SEP26 620.00 C 0.00 0.00 0.00 60.27 -3.48 25 0 1,435 0
29SEP26 630.00 C 55.25 56.09 51.96 55.91 -3.09 25 77 635 +77
29SEP26 640.00 C 0.00 0.00 0.00 51.63 -2.95 26 0 802 0
29SEP26 650.00 C 0.00 0.00 0.00 47.59 -2.74 26 0 4,322 0
29SEP26 660.00 C 0.00 0.00 0.00 43.78 -2.59 26 0 1,289 0
29SEP26 670.00 C 40.54 40.54 40.54 40.22 -2.64 26 1 1,875 +1
29SEP26 680.00 C 0.00 0.00 0.00 37.16 -2.36 26 0 644 0
29SEP26 690.00 C 32.30 32.30 32.30 34.34 -2.49 26 1 115 0
29SEP26 700.00 C 31.30 31.30 29.80 31.32 -1.98 26 37 351 +23
29SEP26 710.00 C 0.00 0.00 0.00 28.47 -2.14 26 0 169 0
29SEP26 720.00 C 0.00 0.00 0.00 26.11 -1.68 26 0 624 0
29SEP26 730.00 C 23.09 23.09 23.09 23.75 -1.55 26 6 368 +6
29SEP26 740.00 C 0.00 0.00 0.00 21.41 -1.39 26 0 520 0
29SEP26 750.00 C 0.00 0.00 0.00 19.63 -0.91 26 0 691 0
29SEP26 760.00 C 0.00 0.00 0.00 17.84 -0.80 26 0 326 0
29SEP26 770.00 C 0.00 0.00 0.00 16.06 -0.67 26 0 50 0
29SEP26 780.00 C 0.00 0.00 0.00 14.58 -0.33 26 0 1,127 0
29SEP26 790.00 C 14.43 14.43 14.43 13.27 -0.23 26 45 96 +45
29SEP26 800.00 C 15.00 15.00 13.50 11.97 -0.12 26 5 279 0
29SEP26 810.00 C 0.00 0.00 0.00 10.69 +0.02 26 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 9.76 +0.15 26 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 8.84 +0.24 26 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 7.91 +0.33 26 0 260 0
29SEP26 850.00 C 0.00 0.00 0.00 6.87 +0.16 26 0 388 0
29SEP26 860.00 C 0.00 0.00 0.00 6.26 +0.43 26 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 5.64 +0.34 26 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 5.03 +0.57 26 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 4.49 +0.49 26 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.08 +0.54 26 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 3.68 +0.60 26 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 3.27 +0.55 26 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 2.89 +0.50 26 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.63 +0.54 26 0 0 0
29SEP26 950.00 C 5.30 5.30 5.30 2.38 +0.59 26 2 42 +2
29SEP26 960.00 C 0.00 0.00 0.00 2.12 +0.55 26 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.86 +0.48 26 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.68 +0.48 26 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 1.52 +0.51 26 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.36 +0.47 26 0 157 0
30DEC26 400.00 C 0.00 0.00 0.00 237.10 -1.60 34 0 69 0
30DEC26 410.00 C 0.00 0.00 0.00 226.46 -8.07 31 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 218.26 -5.40 32 0 1 0
30DEC26 430.00 C 0.00 0.00 0.00 209.13 -5.90 31 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 197.97 -10.93 28 0 0 0
30DEC26 450.00 C 196.00 196.00 196.00 190.81 -5.92 29 40 81 +40
30DEC26 460.00 C 0.00 0.00 0.00 182.08 -5.89 29 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 174.46 -7.33 29 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 163.03 -6.03 26 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 158.00 -6.25 28 0 169 0
30DEC26 500.00 C 150.00 150.00 143.70 152.41 -1.09 29 3 291 +1
30DEC26 510.00 C 0.00 0.00 0.00 141.33 -6.03 27 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 133.76 -6.75 27 10 70 +9
30DEC26 530.00 C 0.00 0.00 0.00 124.31 -7.11 25 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 119.77 -4.84 27 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 113.99 -3.80 27 51 207 +51
30DEC26 560.00 C 0.00 0.00 0.00 106.06 -4.89 26 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 102.72 -1.93 28 0 6 0
30DEC26 580.00 C 0.00 0.00 0.00 93.59 -4.86 26 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 87.92 -4.31 26 0 249 0
30DEC26 600.00 C 80.52 80.92 80.52 84.89 -1.50 27 14 3,055 +7
30DEC26 610.00 C 0.00 0.00 0.00 77.29 -3.70 26 0 448 0
30DEC26 620.00 C 70.00 70.00 70.00 72.32 -3.53 26 1 648 +1
30DEC26 630.00 C 65.50 66.30 65.50 67.55 -3.44 26 4 86 0
30DEC26 640.00 C 0.00 0.00 0.00 63.27 -3.23 26 750 961 +750
30DEC26 650.00 C 56.50 58.80 56.50 59.15 -2.07 26 102 417 +102
30DEC26 660.00 C 0.00 0.00 0.00 55.31 -2.99 26 0 173 0
30DEC26 670.00 C 0.00 0.00 0.00 51.69 -2.83 26 0 290 0
30DEC26 680.00 C 45.30 46.15 45.30 48.12 -2.38 26 25 181 +25
30DEC26 690.00 C 45.00 45.00 45.00 45.20 -2.53 26 1 337 +1
30DEC26 700.00 C 41.52 41.88 41.52 42.26 -2.29 26 14 752 0
30DEC26 710.00 C 0.00 0.00 0.00 39.41 -2.10 26 0 90 0
30DEC26 720.00 C 0.00 0.00 0.00 36.84 -1.98 26 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 34.42 -2.03 27 0 36 0
30DEC26 740.00 C 29.56 29.56 29.56 32.18 -2.01 27 1 60 0
30DEC26 750.00 C 0.00 0.00 0.00 29.95 -1.85 27 0 91 0
30DEC26 760.00 C 26.35 26.35 26.35 27.72 -2.28 27 1 34 0
30DEC26 770.00 C 0.00 0.00 0.00 25.74 -2.32 27 0 3 0
30DEC26 780.00 C 0.00 0.00 0.00 24.07 -2.22 27 0 116 0
30DEC26 790.00 C 0.00 0.00 0.00 22.40 -2.25 27 0 0 0
30DEC26 800.00 C 21.50 21.50 20.00 20.73 -2.35 27 31 144 +13
30DEC26 810.00 C 0.00 0.00 0.00 19.11 -2.58 27 0 27 0
30DEC26 820.00 C 0.00 0.00 0.00 17.90 -2.47 27 0 116 0
30DEC26 830.00 C 0.00 0.00 0.00 16.69 -2.45 27 0 44 0
30DEC26 840.00 C 15.70 16.35 15.70 15.48 -2.52 27 11 29 +9
30DEC26 850.00 C 0.00 0.00 0.00 14.28 -2.67 27 0 25 0
30DEC26 860.00 C 0.00 0.00 0.00 13.22 -2.70 27 0 0 0
30DEC26 870.00 C 13.05 13.05 13.05 12.38 -2.64 27 1 1 +1
30DEC26 880.00 C 12.40 12.40 12.40 11.53 -2.85 27 1 5 +1
30DEC26 890.00 C 0.00 0.00 0.00 10.38 -3.26 27 0 76 0
30DEC26 900.00 C 12.00 12.10 12.00 9.56 -3.13 27 3 86 +3
30DEC26 910.00 C 0.00 0.00 0.00 8.84 -3.05 27 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 8.29 -2.89 27 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 7.74 -2.74 27 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 7.19 -2.59 27 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 6.64 -2.66 27 0 11 0
30DEC26 960.00 C 0.00 0.00 0.00 6.09 -2.75 27 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 5.70 -2.68 27 0 10 0
30DEC26 980.00 C 0.00 0.00 0.00 5.35 -2.57 27 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 4.99 -2.48 27 0 28 0
30DEC26 1,000.00 C 7.36 7.45 7.36 4.63 -2.38 27 11 295 +11
TOTAL CALL 62,577 691,594 +33,643
09JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09JAN26 510.00 P 0.01 0.01 0.01 0.01 0.00 88 100 300 +100
09JAN26 520.00 P 0.02 0.02 0.02 0.01 0.00 81 50 250 +50
09JAN26 530.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
09JAN26 540.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
09JAN26 550.00 P 0.09 0.09 0.08 0.01 0.00 57 416 446 +416
09JAN26 560.00 P 0.09 0.10 0.09 0.02 +0.01 53 296 319 +296
09JAN26 570.00 P 0.10 0.11 0.10 0.03 +0.02 47 412 548 +366
09JAN26 580.00 P 0.07 0.07 0.07 0.05 +0.04 41 8 387 0
09JAN26 590.00 P 0.20 0.31 0.20 0.12 +0.11 37 122 15,551 +12
09JAN26 600.00 P 0.10 0.80 0.10 0.29 +0.22 32 1,982 2,049 +646
09JAN26 610.00 P 1.00 2.60 0.65 0.79 +0.43 27 2,051 1,889 +348
09JAN26 620.00 P 3.00 7.50 2.40 2.36 +0.90 23 3,804 2,363 -203
09JAN26 630.00 P 7.00 14.50 6.70 8.41 +4.02 28 459 1,099 -187
09JAN26 640.00 P 15.00 21.20 10.72 17.00 +6.15 35 70 229 -7
09JAN26 650.00 P 29.00 29.00 29.00 26.67 +7.35 45 1 4 0
09JAN26 660.00 P 0.00 0.00 0.00 36.72 +7.88 57 0 0 0
09JAN26 670.00 P 0.00 0.00 0.00 46.92 +8.10 71 0 0 0
09JAN26 680.00 P 0.00 0.00 0.00 57.19 +8.20 86 0 0 0
09JAN26 690.00 P 0.00 0.00 0.00 67.37 +8.13 99 0 0 0
09JAN26 700.00 P 0.00 0.00 0.00 77.53 +8.00 112 0 0 0
09JAN26 710.00 P 0.00 0.00 0.00 87.70 +7.87 124 0 0 0
09JAN26 720.00 P 0.00 0.00 0.00 97.44 +7.31 130 0 0 0
09JAN26 730.00 P 0.00 0.00 0.00 107.41 +6.98 139 0 0 0
09JAN26 740.00 P 0.00 0.00 0.00 116.97 +6.30 141 0 0 0
09JAN26 750.00 P 0.00 0.00 0.00 127.85 - 164 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 0.00 38 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16JAN26 540.00 P 0.10 0.20 0.10 0.04 +0.03 35 64 50 +50
16JAN26 550.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
16JAN26 560.00 P 0.23 0.31 0.23 0.13 +0.07 31 38 38 +38
16JAN26 570.00 P 0.00 0.00 0.00 0.27 +0.16 30 0 5 0
16JAN26 580.00 P 0.45 0.85 0.45 0.54 +0.29 28 90 163 +90
16JAN26 590.00 P 0.57 1.50 0.57 1.05 +0.55 27 382 410 +367
16JAN26 600.00 P 1.51 3.10 1.51 1.93 +0.89 25 610 678 +442
16JAN26 610.00 P 3.10 6.00 3.10 3.77 +1.74 24 626 704 +414
16JAN26 620.00 P 6.14 11.00 6.00 6.73 +2.85 23 1,932 1,268 +866
16JAN26 630.00 P 9.99 16.98 9.99 12.20 +5.10 23 1,332 726 +281
16JAN26 640.00 P 23.00 23.00 23.00 19.35 +5.92 25 1 79 0
16JAN26 650.00 P 0.00 0.00 0.00 27.22 +5.91 25 0 0 0
16JAN26 660.00 P 0.00 0.00 0.00 37.15 +6.99 30 0 25 0
16JAN26 670.00 P 0.00 0.00 0.00 47.02 +7.37 35 0 0 0
16JAN26 680.00 P 0.00 0.00 0.00 57.19 +7.71 41 0 0 0
16JAN26 690.00 P 0.00 0.00 0.00 67.37 +7.86 48 0 0 0
16JAN26 700.00 P 0.00 0.00 0.00 77.53 +7.87 54 0 0 0
16JAN26 710.00 P 0.00 0.00 0.00 88.07 +8.19 62 0 0 0
16JAN26 720.00 P 0.00 0.00 0.00 97.44 +7.30 63 0 0 0
16JAN26 730.00 P 0.00 0.00 0.00 107.42 +6.99 67 0 0 0
16JAN26 740.00 P 0.00 0.00 0.00 116.97 +6.30 68 0 0 0
16JAN26 750.00 P 0.00 0.00 0.00 127.85 - 79 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 0.09 0.09 0.09 0.01 0.00 39 25 423 +20
29JAN26 470.00 P 0.13 0.13 0.13 0.01 0.00 36 1 320 +1
29JAN26 480.00 P 0.16 0.16 0.16 0.01 0.00 34 1 1,375 +1
29JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 31 0 587 0
29JAN26 500.00 P 0.20 0.20 0.16 0.01 0.00 29 35 759 +35
29JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,573 0
29JAN26 520.00 P 0.31 0.31 0.31 0.02 +0.01 26 2 1,020 0
29JAN26 530.00 P 0.40 0.40 0.40 0.05 +0.03 25 40 1,603 +40
29JAN26 540.00 P 0.53 0.53 0.53 0.11 +0.08 25 10 7,650 +10
29JAN26 550.00 P 0.70 0.82 0.68 0.23 +0.14 24 883 3,935 +406
29JAN26 560.00 P 0.87 1.05 0.85 0.45 +0.25 24 1,466 7,431 +268
29JAN26 570.00 P 0.99 1.55 0.99 0.88 +0.46 24 920 8,058 +213
29JAN26 580.00 P 1.45 2.36 1.45 1.60 +0.75 23 1,236 13,039 -146
29JAN26 590.00 P 2.20 3.78 2.20 2.74 +1.12 23 2,364 11,779 +125
29JAN26 600.00 P 3.86 6.00 3.60 4.50 +1.62 22 2,593 43,925 +665
29JAN26 610.00 P 6.00 9.50 5.80 6.99 +2.12 22 2,041 8,445 +462
29JAN26 620.00 P 10.23 14.05 9.50 10.80 +3.05 21 5,911 13,585 +4,821
29JAN26 630.00 P 14.90 21.00 14.52 15.91 +4.10 22 516 3,989 +31
29JAN26 640.00 P 21.00 26.70 21.00 22.62 +4.92 22 393 3,736 +242
29JAN26 650.00 P 28.82 37.00 28.82 30.08 +5.29 23 66 3,618 0
29JAN26 660.00 P 42.60 42.60 42.60 38.83 +6.08 25 1 3,360 -1
29JAN26 670.00 P 49.50 49.50 49.50 47.02 +5.61 24 89 920 -1
29JAN26 680.00 P 58.67 58.67 58.67 57.19 +6.59 28 14 136 0
29JAN26 690.00 P 0.00 0.00 0.00 67.37 +7.19 32 0 5 0
29JAN26 700.00 P 78.72 78.72 78.12 77.53 +7.87 36 120 368 +120
29JAN26 710.00 P 0.00 0.00 0.00 88.07 +8.02 41 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 98.37 +8.17 45 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 107.42 +6.99 45 0 310 0
29JAN26 740.00 P 118.13 118.51 118.13 118.97 +8.30 53 90 110 -90
29JAN26 750.00 P 130.75 130.75 129.25 127.85 +9.67 52 300 0 -300
29JAN26 760.00 P 0.00 0.00 0.00 136.81 +7.63 50 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 149.87 +12.37 66 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 160.09 +12.24 69 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 165.50 +8.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 175.50 +7.51 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 186.96 +9.08 63 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 196.72 +8.64 64 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 206.89 +6.94 67 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 215.50 +6.11 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 226.87 +2.84 72 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 235.50 +6.59 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 246.50 +9.00 73 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 255.50 +4.27 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 266.27 +8.77 75 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 280.49 +11.38 101 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 286.89 +9.12 85 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 296.95 +8.52 87 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 0.28 0.28 0.25 0.01 0.00 26 35 52 +35
26FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 1,432 0
26FEB26 490.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 148 0
26FEB26 500.00 P 0.61 0.68 0.61 0.07 +0.05 23 26 382 0
26FEB26 510.00 P 0.00 0.00 0.00 0.14 +0.08 23 0 1,029 0
26FEB26 520.00 P 0.93 1.10 0.93 0.27 +0.16 23 108 590 +58
26FEB26 530.00 P 1.00 1.40 1.00 0.48 +0.25 23 250 1,713 +129
26FEB26 540.00 P 1.35 1.75 1.35 0.82 +0.37 23 215 1,787 +206
26FEB26 550.00 P 1.73 2.28 1.73 1.35 +0.54 23 779 2,853 +641
26FEB26 560.00 P 2.44 3.09 2.44 2.15 +0.77 22 503 3,125 +95
26FEB26 570.00 P 3.38 4.36 3.33 3.29 +1.05 22 225 3,201 +12
26FEB26 580.00 P 4.37 6.00 4.25 4.88 +1.38 22 447 5,815 +142
26FEB26 590.00 P 6.50 8.35 6.30 7.00 +1.75 22 592 8,281 +138
26FEB26 600.00 P 8.50 11.50 8.50 9.70 +2.11 22 1,102 9,980 -53
26FEB26 610.00 P 12.00 15.45 11.98 12.89 +2.47 22 330 3,376 -87
26FEB26 620.00 P 15.23 20.00 15.23 17.08 +2.71 22 344 3,055 +99
26FEB26 630.00 P 21.00 24.88 21.00 22.32 +3.42 22 39 2,348 +1
26FEB26 640.00 P 27.00 31.30 26.68 28.81 +4.51 22 116 1,235 +47
26FEB26 650.00 P 36.05 36.05 36.05 34.11 +2.99 21 5 2,754 +5
26FEB26 660.00 P 46.00 46.00 46.00 41.26 +2.67 21 1 6,536 +1
26FEB26 670.00 P 0.00 0.00 0.00 49.66 +3.08 22 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 57.78 +2.81 21 0 111 0
26FEB26 690.00 P 0.00 0.00 0.00 67.37 +3.60 23 0 141 0
26FEB26 700.00 P 0.00 0.00 0.00 78.51 +5.42 27 0 121 0
26FEB26 710.00 P 88.99 88.99 88.99 88.21 +8.16 29 30 30 +30
26FEB26 720.00 P 0.00 0.00 0.00 98.37 +6.24 32 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 107.42 +5.66 31 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 118.97 +7.20 37 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 127.85 +8.30 37 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 136.81 +7.63 35 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 149.87 +11.64 45 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 160.09 +11.24 48 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 165.50 +3.18 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 179.28 +6.88 50 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 186.96 +7.57 45 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 196.72 +6.78 45 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 207.96 +8.01 51 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 217.23 +7.84 51 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 227.14 +3.11 52 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 242.57 +8.24 68 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 247.08 +2.45 55 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 255.50 +3.14 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 268.04 +8.20 61 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 280.49 +8.68 70 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 286.95 +8.84 60 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 297.07 +7.95 62 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 0.36 0.36 0.36 0.01 0.00 39 5 331 -5
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 867 0
30MAR26 360.00 P 0.41 0.41 0.41 0.01 0.00 35 20 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 0.00 0.00 0.00 0.01 0.00 32 0 695 0
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 29 0 1,366 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 27 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.06 +0.04 25 0 2,067 0
30MAR26 460.00 P 0.00 0.00 0.00 0.10 +0.07 25 0 3,338 0
30MAR26 470.00 P 0.00 0.00 0.00 0.17 +0.10 25 0 1,675 0
30MAR26 480.00 P 0.90 1.25 0.90 0.29 +0.17 25 19 1,738 +19
30MAR26 490.00 P 1.19 1.23 1.19 0.45 +0.23 25 26 3,683 +16
30MAR26 500.00 P 1.20 1.80 1.20 0.73 +0.36 25 8 9,819 -6
30MAR26 510.00 P 2.00 2.10 2.00 1.10 +0.50 25 2,481 7,373 +927
30MAR26 520.00 P 2.46 2.62 2.46 1.61 +0.64 25 68 6,108 +20
30MAR26 530.00 P 3.00 3.00 3.00 2.28 +0.80 25 50 6,006 +50
30MAR26 540.00 P 3.58 4.12 3.58 3.23 +1.06 24 81 7,435 +3
30MAR26 550.00 P 4.10 5.20 4.10 4.47 +1.32 24 181 8,517 +69
30MAR26 560.00 P 5.70 6.58 5.70 6.01 +1.55 24 46 9,884 0
30MAR26 570.00 P 8.68 8.68 8.15 7.88 +1.77 24 65 9,472 0
30MAR26 580.00 P 8.93 11.06 8.93 9.99 +1.85 24 197 11,830 -17
30MAR26 590.00 P 13.85 13.88 12.50 12.61 +1.98 24 144 5,907 +75
30MAR26 600.00 P 14.60 17.20 14.60 16.00 +2.26 24 292 13,025 +219
30MAR26 610.00 P 17.73 22.00 17.73 19.72 +2.37 23 220 9,934 +115
30MAR26 620.00 P 23.00 26.50 23.00 24.38 +2.93 24 249 6,037 +222
30MAR26 630.00 P 28.00 31.24 27.50 29.70 +3.49 24 1,007 3,582 +667
30MAR26 640.00 P 34.10 38.50 34.10 35.21 +3.61 24 49 1,494 0
30MAR26 650.00 P 0.00 0.00 0.00 41.01 +3.52 23 0 14,533 0
30MAR26 660.00 P 0.00 0.00 0.00 47.89 +3.95 23 0 10,580 0
30MAR26 670.00 P 0.00 0.00 0.00 55.89 +4.86 24 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 60.73 +3.49 21 0 1,643 0
30MAR26 690.00 P 0.00 0.00 0.00 72.84 +9.07 26 0 2,001 0
30MAR26 700.00 P 0.00 0.00 0.00 80.48 +5.62 25 0 1,770 0
30MAR26 710.00 P 0.00 0.00 0.00 90.41 +6.86 27 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 98.37 +5.72 26 0 1,277 0
30MAR26 730.00 P 0.00 0.00 0.00 108.76 +6.75 28 0 0 0
30MAR26 740.00 P 119.10 119.10 119.10 118.97 +7.20 30 60 90 +60
30MAR26 750.00 P 0.00 0.00 0.00 127.90 +6.46 30 0 46 0
30MAR26 760.00 P 0.00 0.00 0.00 136.81 +5.37 29 0 30 0
30MAR26 770.00 P 0.00 0.00 0.00 149.87 +9.09 37 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 160.09 +9.20 39 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 167.43 +5.11 35 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 180.77 +8.37 43 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 186.96 +4.13 37 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 197.16 +5.72 39 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 207.96 +7.74 42 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 217.29 +3.56 42 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 227.14 +3.11 42 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 242.57 +8.24 55 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 247.14 +2.51 45 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 257.31 +3.38 47 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 268.04 +3.87 50 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 280.49 +8.68 56 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 287.02 +8.08 49 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 297.07 +2.99 51 0 0 0
29APR26 480.00 P 1.75 1.75 1.75 0.69 +0.35 24 8 100 +8
29APR26 490.00 P 0.00 0.00 0.00 1.01 +0.49 24 0 3 0
29APR26 500.00 P 2.48 2.48 2.48 1.43 +0.60 24 9 16 +9
29APR26 510.00 P 2.25 2.25 2.25 2.10 +0.83 24 2 2 +2
29APR26 520.00 P 3.69 3.81 3.69 2.89 +1.02 24 30 44 +30
29APR26 530.00 P 4.29 4.50 4.29 3.85 +1.20 24 10 19 +10
29APR26 540.00 P 5.78 6.05 5.66 5.18 +1.52 24 17 839 +17
29APR26 550.00 P 6.50 7.60 6.50 6.76 +1.74 24 118 121 +55
29APR26 560.00 P 9.40 9.41 8.60 8.60 +1.91 24 116 182 +115
29APR26 570.00 P 11.55 11.55 11.20 10.61 +1.98 24 4 13 +4
29APR26 580.00 P 12.50 14.10 12.50 13.13 +1.98 24 40 41 +8
29APR26 590.00 P 15.50 17.70 15.50 16.01 +1.95 23 90 242 +70
29APR26 600.00 P 18.50 21.26 18.50 19.61 +2.31 23 182 276 +100
29APR26 610.00 P 22.57 26.00 22.57 23.59 +2.32 23 264 447 +235
29APR26 620.00 P 28.00 30.50 28.00 28.10 +2.49 23 197 928 +16
29APR26 630.00 P 31.64 32.63 31.64 33.46 +3.03 23 22 315 0
29APR26 640.00 P 40.32 40.61 39.54 39.25 +3.36 24 125 562 +60
29APR26 650.00 P 45.79 45.79 45.79 44.60 +2.31 23 2 13 +2
29APR26 660.00 P 0.00 0.00 0.00 52.54 +3.91 24 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 59.86 +4.23 25 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 69.15 +4.56 26 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 75.39 +2.83 25 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 85.74 +9.40 27 0 0 0
29APR26 710.00 P 95.00 95.00 95.00 90.41 +2.94 24 5 5 +5
29APR26 720.00 P 0.00 0.00 0.00 101.26 +2.74 27 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 109.86 +2.25 27 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 119.60 +2.84 28 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 127.90 +6.46 27 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 138.46 +3.38 29 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 149.87 +4.61 33 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 160.09 +9.20 34 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 167.43 +4.79 31 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 180.77 +7.10 38 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 186.96 +4.13 33 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 197.16 +5.72 34 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 207.96 +3.56 37 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 220.47 +5.81 43 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 228.21 +4.18 40 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 242.57 +8.24 48 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 247.14 +2.51 40 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 257.31 +3.38 41 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 268.73 +4.56 46 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 280.49 +8.68 50 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 293.14 +14.20 55 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 299.85 +5.77 51 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.09 +0.06 27 0 2,133 0
29JUN26 390.00 P 0.00 0.00 0.00 0.15 +0.10 27 0 399 0
29JUN26 400.00 P 1.30 1.30 1.30 0.22 +0.14 26 10 1,318 +10
29JUN26 410.00 P 0.00 0.00 0.00 0.32 +0.19 26 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.47 +0.27 26 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.65 +0.34 26 0 579 0
29JUN26 440.00 P 0.00 0.00 0.00 0.92 +0.45 26 0 1,673 0
29JUN26 450.00 P 2.52 2.60 2.30 1.29 +0.58 26 68 1,475 +10
29JUN26 460.00 P 0.00 0.00 0.00 1.68 +0.68 26 0 1,286 0
29JUN26 470.00 P 3.35 3.35 3.35 2.24 +0.81 26 2 207 +2
29JUN26 480.00 P 0.00 0.00 0.00 2.88 +0.95 26 0 2,677 0
29JUN26 490.00 P 4.80 4.80 4.80 3.88 +1.26 26 30 2,444 0
29JUN26 500.00 P 0.00 0.00 0.00 4.86 +1.38 26 0 3,844 0
29JUN26 510.00 P 0.00 0.00 0.00 6.19 +1.71 26 0 5,080 0
29JUN26 520.00 P 7.92 8.48 7.92 7.61 +1.79 25 362 5,579 +196
29JUN26 530.00 P 9.09 10.00 9.09 9.30 +2.03 25 47 3,105 +36
29JUN26 540.00 P 11.74 11.74 11.53 11.15 +1.99 25 78 3,610 +17
29JUN26 550.00 P 13.59 13.83 13.59 13.30 +2.08 25 7 5,166 +7
29JUN26 560.00 P 15.88 17.00 15.79 15.79 +2.08 25 344 8,547 +113
29JUN26 570.00 P 18.00 18.00 18.00 18.49 +2.02 25 2 3,840 +2
29JUN26 580.00 P 21.72 23.33 21.72 21.68 +2.04 24 61 6,092 +14
29JUN26 590.00 P 25.00 26.38 25.00 25.17 +2.02 24 3 2,445 +2
29JUN26 600.00 P 30.00 30.00 29.85 29.21 +2.13 24 49 6,347 +43
29JUN26 610.00 P 35.00 35.40 34.50 33.65 +2.31 24 56 2,417 -2
29JUN26 620.00 P 39.00 41.00 39.00 38.50 +2.42 24 832 5,025 +803
29JUN26 630.00 P 41.60 45.95 41.60 43.77 +2.77 24 1,086 3,520 +548
29JUN26 640.00 P 0.00 0.00 0.00 49.62 +3.37 24 0 3,218 0
29JUN26 650.00 P 58.00 59.00 57.69 55.79 +3.70 25 42 2,007 +7
29JUN26 660.00 P 0.00 0.00 0.00 62.29 +3.46 25 0 6,128 0
29JUN26 670.00 P 0.00 0.00 0.00 68.78 +3.28 25 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 76.21 +3.71 25 0 277 0
29JUN26 690.00 P 0.00 0.00 0.00 82.40 +2.58 24 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 90.63 +5.76 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 102.30 +6.15 27 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 106.99 +5.73 25 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 115.73 +3.39 26 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 125.78 +4.58 27 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 132.92 +4.49 26 0 48 0
29JUN26 760.00 P 0.00 0.00 0.00 142.92 +3.21 27 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 152.12 +3.59 28 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 163.49 +7.91 30 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 169.06 +3.50 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 180.77 +7.10 30 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 186.96 +4.05 26 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 197.21 +4.04 28 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 208.10 +3.70 30 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 220.47 +5.65 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 228.21 +4.18 32 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 242.57 +8.24 39 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 248.93 +4.30 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 257.31 +3.38 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 268.73 +4.56 37 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 280.49 +4.81 40 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 293.14 +7.79 44 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 299.85 +4.35 41 0 0 0
29SEP26 400.00 P 2.50 2.85 2.50 0.91 +0.11 26 3 1,049 +2
29SEP26 410.00 P 0.00 0.00 0.00 1.17 +0.08 26 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 1.58 +0.14 26 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 2.03 +0.15 26 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 2.66 +0.25 26 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 3.33 +0.25 26 0 92 0
29SEP26 460.00 P 0.00 0.00 0.00 4.24 +0.39 26 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 5.21 +0.40 26 0 2,322 0
29SEP26 480.00 P 0.00 0.00 0.00 6.65 +0.63 26 0 1,771 0
29SEP26 490.00 P 7.19 7.19 7.19 8.05 +0.86 26 5 1,456 +5
29SEP26 500.00 P 0.00 0.00 0.00 9.71 +0.91 26 0 2,901 0
29SEP26 510.00 P 0.00 0.00 0.00 11.60 +0.96 26 0 759 0
29SEP26 520.00 P 14.18 14.18 13.70 13.64 +1.11 26 28 1,602 +22
29SEP26 530.00 P 16.50 17.00 16.20 16.12 +1.35 26 51 557 +45
29SEP26 540.00 P 0.00 0.00 0.00 18.47 +1.24 26 0 862 0
29SEP26 550.00 P 21.54 21.54 21.54 21.08 +1.40 26 1 2,289 +1
29SEP26 560.00 P 23.52 23.52 23.52 23.97 +1.48 25 35 1,297 +2
29SEP26 570.00 P 28.81 28.81 28.81 27.21 +1.63 25 45 577 +45
29SEP26 580.00 P 0.00 0.00 0.00 30.74 +2.16 25 0 1,634 0
29SEP26 590.00 P 35.22 35.22 35.22 34.60 +1.89 25 1 485 0
29SEP26 600.00 P 40.80 40.80 39.11 38.90 +2.00 25 203 12,474 +202
29SEP26 610.00 P 44.00 44.00 44.00 43.45 +2.65 25 1 3,100 0
29SEP26 620.00 P 0.00 0.00 0.00 48.39 +2.31 25 0 1,277 0
29SEP26 630.00 P 0.00 0.00 0.00 53.73 +2.72 25 0 1,405 0
29SEP26 640.00 P 0.00 0.00 0.00 59.34 +2.93 25 0 639 0
29SEP26 650.00 P 0.00 0.00 0.00 65.47 +3.32 25 0 15,432 0
29SEP26 660.00 P 0.00 0.00 0.00 71.78 +3.52 25 0 966 0
29SEP26 670.00 P 0.00 0.00 0.00 78.23 +3.72 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 84.21 +3.19 25 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 92.43 +8.80 26 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 100.61 +4.69 26 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 107.67 +4.56 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 115.12 +4.47 26 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 124.67 +8.97 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 132.24 +5.90 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 139.05 +4.57 26 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 148.99 +6.08 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 156.19 +4.81 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 165.69 +10.11 27 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 174.47 +5.53 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 180.77 +2.88 26 0 117 0
29SEP26 810.00 P 0.00 0.00 0.00 193.61 +6.61 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 200.53 +4.18 27 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 211.01 +5.22 29 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 220.47 +5.65 29 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 230.89 +6.86 30 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 243.40 +9.07 33 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 253.32 +8.69 34 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 258.56 +4.63 30 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 268.73 +4.56 31 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 280.49 +4.81 34 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 293.14 +7.79 37 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 299.85 +4.35 35 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 310.47 +5.59 36 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 317.39 +4.23 33 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 327.30 +6.65 34 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 337.76 +2.94 35 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 348.99 +8.52 38 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 359.64 +10.38 39 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 367.68 +5.95 37 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 378.55 +9.26 39 0 0 0
30DEC26 400.00 P 4.22 4.60 4.22 2.58 -1.64 27 13 589 +11
30DEC26 410.00 P 0.00 0.00 0.00 3.16 -1.81 27 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 3.82 -2.19 27 0 66 0
30DEC26 430.00 P 0.00 0.00 0.00 4.72 -2.17 27 0 77 0
30DEC26 440.00 P 7.00 7.00 7.00 5.67 -2.08 27 10 15 +10
30DEC26 450.00 P 0.00 0.00 0.00 6.96 -1.98 27 0 256 0
30DEC26 460.00 P 0.00 0.00 0.00 8.33 -1.79 27 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 9.71 -1.83 27 0 58 0
30DEC26 480.00 P 11.66 11.66 11.66 11.45 -1.68 27 1 175 +1
30DEC26 490.00 P 13.66 13.66 13.66 13.30 -1.43 27 2 422 -2
30DEC26 500.00 P 14.51 14.51 14.51 14.33 -2.19 26 110 504 0
30DEC26 510.00 P 17.00 17.00 17.00 16.62 -1.99 26 10 219 +1
30DEC26 520.00 P 19.63 19.90 19.30 18.97 -1.73 26 41 692 +11
30DEC26 530.00 P 21.80 21.80 21.80 21.71 -1.18 26 100 202 0
30DEC26 540.00 P 25.20 25.20 24.78 24.40 -1.15 26 46 433 +1
30DEC26 550.00 P 27.60 28.20 27.60 27.25 -0.97 26 3 265 +3
30DEC26 560.00 P 30.91 30.91 30.28 30.43 -0.48 26 102 459 +1
30DEC26 570.00 P 0.00 0.00 0.00 34.05 -0.09 26 0 370 0
30DEC26 580.00 P 0.00 0.00 0.00 37.93 +0.48 26 0 1,348 0
30DEC26 590.00 P 43.00 43.70 43.00 41.67 +0.88 25 6 420 +6
30DEC26 600.00 P 45.00 45.00 45.00 46.04 +1.51 25 6,502 18,175 +6,500
30DEC26 610.00 P 51.99 51.99 51.99 50.68 +2.13 25 2 475 +1
30DEC26 620.00 P 53.80 53.80 53.80 55.70 +2.79 25 30 424 +4
30DEC26 630.00 P 60.73 62.50 60.73 61.03 +2.84 25 8 201 0
30DEC26 640.00 P 65.30 68.03 65.30 66.62 +2.99 25 791 830 +790
30DEC26 650.00 P 0.00 0.00 0.00 72.52 +3.14 25 0 242 0
30DEC26 660.00 P 0.00 0.00 0.00 78.63 +3.25 25 0 105 0
30DEC26 670.00 P 0.00 0.00 0.00 85.77 +4.21 26 0 32 0
30DEC26 680.00 P 0.00 0.00 0.00 91.87 +4.58 26 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 99.33 +5.13 26 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 103.63 +2.17 25 0 11,253 0
30DEC26 710.00 P 0.00 0.00 0.00 114.01 +3.19 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 120.66 +2.19 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 128.71 +5.39 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 140.10 +9.26 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 144.26 +4.29 26 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 152.71 +4.74 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 161.36 +3.55 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 169.46 +4.83 27 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 176.14 +2.89 26 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 187.26 +7.69 27 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 195.69 +6.50 27 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 203.98 +7.63 27 0 20 0
30DEC26 830.00 P 216.50 216.50 216.50 214.06 +8.27 28 1 1 +1
30DEC26 840.00 P 0.00 0.00 0.00 220.89 +6.07 27 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 232.13 +7.12 28 0 53 0
30DEC26 860.00 P 237.50 237.50 237.00 243.40 +6.54 30 3 3 +3
30DEC26 870.00 P 0.00 0.00 0.00 253.32 +8.13 31 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 259.11 +4.11 28 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 268.90 +4.37 29 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 280.49 +4.81 31 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 293.14 +7.79 34 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 299.85 +4.35 32 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 310.47 +5.59 33 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 318.15 +4.99 31 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 328.83 +8.18 33 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 337.86 +3.04 32 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 348.99 +8.52 34 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 359.64 +9.62 35 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 367.91 +6.18 34 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 378.55 +8.05 35 0 0 0
TOTAL PUT 56,852 617,930 +25,460
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$ 95.80
29JAN26 62.50 C 0.00 0.00 0.00 33.41 +1.79 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 30.91 +1.79 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 28.42 +1.80 42 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 25.83 +1.70 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.43 +1.80 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.93 +1.79 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 18.58 +1.93 48 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.95 +1.94 28 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.57 +1.97 35 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 11.18 +1.96 33 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 8.89 +1.70 32 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 6.40 +1.14 25 0 123 0
29JAN26 92.50 C 4.78 4.79 4.58 4.83 +1.25 29 45 109 0
29JAN26 95.00 C 3.04 3.05 3.04 3.14 +0.87 28 16 284 0
29JAN26 97.50 C 2.00 2.00 2.00 2.03 +0.66 28 2 237 +2
29JAN26 100.00 C 0.87 1.13 0.87 1.16 +0.38 28 10 243 +2
29JAN26 102.50 C 0.57 0.57 0.57 0.64 +0.23 28 12 907 +10
29JAN26 105.00 C 0.28 0.28 0.28 0.31 +0.11 28 13 855 +1
29JAN26 107.50 C 0.13 0.14 0.12 0.14 +0.04 27 45 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 33.49 +1.87 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 30.91 +1.79 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 28.46 +1.84 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 26.08 +1.95 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 23.60 +1.44 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.12 +1.98 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.25 +2.60 44 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.78 +1.87 39 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 13.57 +0.89 0 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 12.02 +1.50 32 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 9.40 +1.27 25 0 84 0
26FEB26 90.00 C 0.00 0.00 0.00 7.99 +1.43 30 0 48 0
26FEB26 92.50 C 6.18 6.18 5.91 6.29 +1.27 30 30 117 +15
26FEB26 95.00 C 4.52 4.64 4.46 4.82 +1.08 29 60 182 0
26FEB26 97.50 C 3.30 3.34 3.30 3.59 +0.88 29 16 146 +15
26FEB26 100.00 C 2.57 2.57 2.42 2.66 +0.73 29 75 269 +60
26FEB26 102.50 C 1.63 1.80 1.63 1.88 +0.55 29 71 336 +9
26FEB26 105.00 C 0.00 0.00 0.00 1.25 +0.35 28 10 759 0
26FEB26 107.50 C 0.73 0.73 0.73 0.84 +0.25 28 1 93 +1
26FEB26 110.00 C 0.00 0.00 0.00 0.57 +0.19 29 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.36 +0.12 29 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.23 +0.08 29 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.15 +0.05 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 45.85 +1.73 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.45 +1.60 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.93 +1.56 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.32 +1.40 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.99 +1.59 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.72 +1.95 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.91 +1.60 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.88 +2.00 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.33 +1.85 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 24.00 +1.84 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.76 +1.94 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.35 +2.24 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.19 +1.83 34 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 14.44 +1.30 26 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.27 +1.93 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.36 +1.58 34 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 9.62 +1.50 33 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 7.97 +1.28 32 0 135 0
30MAR26 95.00 C 6.52 6.52 6.52 6.55 +1.10 32 15 213 +15
30MAR26 97.50 C 0.00 0.00 0.00 5.34 +0.95 32 0 119 0
30MAR26 100.00 C 0.00 0.00 0.00 4.32 +0.82 32 0 117 0
30MAR26 102.50 C 3.17 3.17 3.17 3.46 +0.69 32 1 70 +1
30MAR26 105.00 C 0.00 0.00 0.00 2.73 +0.55 32 0 133 0
30MAR26 107.50 C 0.00 0.00 0.00 2.16 +0.47 32 0 304 0
30MAR26 110.00 C 0.00 0.00 0.00 1.68 +0.38 32 0 131 0
30MAR26 112.50 C 1.25 1.25 1.20 1.29 +0.30 32 30 45 +30
30MAR26 115.00 C 0.00 0.00 0.00 0.98 +0.25 32 0 3 0
30MAR26 117.50 C 0.00 0.00 0.00 0.73 +0.18 32 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.55 +0.14 32 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.40 +0.10 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.30 +0.09 32 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.22 +0.07 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.16 +0.05 32 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 28.88 +1.40 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 27.30 +1.93 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 24.81 +2.22 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.76 +1.51 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.33 +2.23 37 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.28 +1.28 28 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 15.25 +1.49 28 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 13.77 +1.73 32 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 11.72 +1.39 30 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 10.50 +1.38 32 0 0 0
29APR26 92.50 C 8.58 8.82 8.58 8.97 +1.26 32 21 28 +13
29APR26 95.00 C 7.58 7.58 7.58 7.65 +1.18 32 6 21 +6
29APR26 97.50 C 6.20 6.20 6.07 6.43 +1.04 32 45 60 +30
29APR26 100.00 C 0.00 0.00 0.00 5.40 +0.93 32 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 4.50 +0.82 32 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 3.72 +0.71 32 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 3.05 +0.60 32 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.48 +0.50 32 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 2.00 +0.39 32 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 1.61 +0.34 32 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.26 - 31 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 33.72 +1.24 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.70 +2.39 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.12 +1.35 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.30 +1.82 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 25.41 +1.73 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.91 +0.48 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 20.33 +1.95 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.57 +1.69 33 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 17.02 +1.96 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 14.34 +1.31 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.23 +1.78 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.87 +1.82 33 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 10.37 +1.27 32 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 9.08 +1.19 32 0 7 0
29JUN26 97.50 C 7.57 7.57 7.57 7.90 +1.02 32 6 6 +6
29JUN26 100.00 C 0.00 0.00 0.00 6.76 +0.84 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 5.83 +0.76 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 5.00 +0.67 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 4.30 +0.61 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.67 +0.54 31 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 3.14 +0.49 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.74 +0.53 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.29 +0.42 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.95 +0.39 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.64 +0.33 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.38 +0.30 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.16 +0.26 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.98 +1.02 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.11 +2.07 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.85 +1.70 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.71 +1.53 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.61 +1.56 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.71 +1.53 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.02 +2.21 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.18 +1.93 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.58 +2.21 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.04 +2.14 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.37 +1.88 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 14.14 +1.90 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.27 +1.23 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.12 +1.17 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 10.04 +1.13 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.01 +1.00 32 0 1 0
29SEP26 102.50 C 7.83 7.83 7.83 8.14 +0.98 32 15 15 +15
29SEP26 105.00 C 6.99 6.99 6.99 7.30 +0.92 32 15 15 +15
29SEP26 107.50 C 6.40 6.40 6.40 6.55 +0.85 32 15 30 +15
29SEP26 110.00 C 5.55 5.55 5.55 5.87 +0.84 32 15 30 +15
29SEP26 112.50 C 4.94 4.94 4.94 5.21 +0.71 32 5 5 +5
29SEP26 115.00 C 0.00 0.00 0.00 4.68 +0.58 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.15 +0.52 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 3.69 +0.47 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.29 +0.48 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.99 +0.49 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.66 +0.46 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.41 +1.67 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.55 +1.78 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.54 +1.63 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.60 +1.56 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.72 +1.49 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.02 +0.79 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.26 +1.37 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.77 +0.99 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.37 +0.76 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.06 +1.15 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.86 +1.14 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.67 +1.02 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.65 +1.02 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.63 +0.95 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 9.72 +0.88 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.88 +0.88 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.04 +0.74 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.37 +0.75 31 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 6.70 +0.74 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.04 +0.60 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.52 +0.61 31 0 0 0
TOTAL CALL 595 7,933 +281
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 82 0
29JAN26 77.50 P 0.06 0.06 0.06 0.01 0.00 33 1 32 -1
29JAN26 80.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 99 0
29JAN26 82.50 P 0.16 0.18 0.16 0.04 -0.05 29 16 117 0
29JAN26 85.00 P 0.28 0.29 0.27 0.10 -0.13 28 10 132 +2
29JAN26 87.50 P 0.47 0.47 0.47 0.28 -0.26 28 2 275 0
29JAN26 90.00 P 0.88 0.88 0.82 0.63 -0.47 28 39 326 +12
29JAN26 92.50 P 1.51 1.51 1.46 1.27 -0.73 28 31 189 +30
29JAN26 95.00 P 2.55 2.57 2.42 2.19 -1.05 28 37 217 -36
29JAN26 97.50 P 3.60 3.76 3.60 3.41 -1.41 26 17 56 +13
29JAN26 100.00 P 5.61 5.61 5.31 5.31 -1.55 29 91 101 -23
29JAN26 102.50 P 0.00 0.00 0.00 7.20 -1.59 28 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 9.45 -1.90 29 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 12.11 -1.69 38 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.39 -1.91 38 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 16.88 -1.92 42 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 19.21 -2.11 36 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 21.84 -1.96 49 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.27 -2.03 49 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 26.88 -1.97 59 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.08 -0.05 29 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.18 -0.09 29 0 63 0
26FEB26 82.50 P 0.54 0.54 0.54 0.35 -0.15 29 1 182 0
26FEB26 85.00 P 0.87 0.87 0.87 0.64 -0.26 29 1 113 -1
26FEB26 87.50 P 0.00 0.00 0.00 1.07 -0.39 29 0 34 0
26FEB26 90.00 P 1.85 1.93 1.85 1.71 -0.53 29 75 187 +15
26FEB26 92.50 P 2.72 2.87 2.72 2.57 -0.70 29 60 137 +52
26FEB26 95.00 P 3.69 3.69 3.69 3.48 -1.00 28 1 99 +1
26FEB26 97.50 P 5.11 5.11 5.03 4.74 -1.22 28 30 60 0
26FEB26 100.00 P 6.69 6.69 6.69 6.39 -1.23 28 15 30 0
26FEB26 102.50 P 0.00 0.00 0.00 7.95 -1.84 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 9.88 -2.09 26 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.63 -1.20 33 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.93 -1.40 35 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.98 -1.83 32 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.24 -2.08 29 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.26 -1.58 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 -0.05 32 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.26 -0.09 32 0 68 0
30MAR26 77.50 P 0.68 0.68 0.68 0.44 -0.14 32 2 21 -2
30MAR26 80.00 P 0.00 0.00 0.00 0.70 -0.21 32 0 62 0
30MAR26 82.50 P 0.00 0.00 0.00 1.07 -0.29 32 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 1.58 -0.38 32 0 162 0
30MAR26 87.50 P 0.00 0.00 0.00 2.23 -0.49 32 0 125 0
30MAR26 90.00 P 0.00 0.00 0.00 3.03 -0.61 32 0 51 0
30MAR26 92.50 P 0.00 0.00 0.00 3.96 -0.74 31 0 24 0
30MAR26 95.00 P 5.05 5.05 5.05 5.04 -0.91 31 2 143 +2
30MAR26 97.50 P 6.61 6.61 6.59 6.38 -1.01 31 19 79 +19
30MAR26 100.00 P 0.00 0.00 0.00 7.85 -1.07 31 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 9.53 -1.38 31 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.35 -1.51 32 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 13.33 -1.52 32 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 15.50 -1.78 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 16.98 -2.01 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.05 -1.47 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.36 -2.00 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.44 -1.90 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.34 -1.51 41 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 29.21 -1.85 31 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 31.91 -1.96 39 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 34.42 -2.52 41 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 36.70 -2.14 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 39.41 -1.92 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.19 -0.06 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.32 -0.10 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.50 -0.15 31 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.77 -0.21 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 1.13 -0.28 32 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 1.61 -0.35 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 2.22 -0.43 32 0 3 0
29APR26 87.50 P 3.11 3.11 3.11 2.97 -0.48 32 15 61 +15
29APR26 90.00 P 3.92 3.94 3.92 3.73 -0.65 31 30 15 +15
29APR26 92.50 P 4.93 4.93 4.93 4.70 -0.77 31 15 15 +15
29APR26 95.00 P 0.00 0.00 0.00 5.86 -0.87 31 0 30 0
29APR26 97.50 P 7.42 7.42 7.42 7.15 -1.00 31 15 15 +15
29APR26 100.00 P 0.00 0.00 0.00 8.59 -1.12 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.61 -1.00 33 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.21 -0.80 32 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.32 -0.53 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.27 -1.01 34 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.62 -1.48 29 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.05 -1.83 31 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 22.79 - 35 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.17 -0.02 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.27 -0.04 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.42 -0.06 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.62 -0.09 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.88 -0.13 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.24 -0.20 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.74 -0.20 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.29 -0.28 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 2.95 -0.35 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 3.75 -0.38 32 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 4.66 -0.45 32 0 25 0
29JUN26 90.00 P 0.00 0.00 0.00 5.68 -0.47 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 6.75 -0.57 32 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 7.97 -0.64 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 9.22 -0.82 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.70 -0.96 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.29 -1.31 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.61 -1.65 30 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 15.38 -1.90 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.14 -2.19 29 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 19.12 -1.53 29 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.26 -0.39 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.83 -1.68 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.87 -1.55 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.08 -2.09 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.94 -1.91 29 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 33.31 -1.03 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.57 -0.03 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.79 -0.06 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.06 -0.10 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.44 -0.09 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.87 -0.14 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 2.37 -0.25 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.08 -0.21 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 3.76 -0.30 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 4.60 -0.30 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.49 -0.41 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 6.53 -0.41 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 7.63 -0.53 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 8.87 -0.54 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 10.16 -0.67 34 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 11.61 -0.67 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.01 -0.87 34 0 2 0
29SEP26 102.50 P 14.78 14.78 14.78 14.56 -0.94 34 15 15 +15
29SEP26 105.00 P 16.54 16.54 16.49 16.20 -1.09 34 30 30 +30
29SEP26 107.50 P 0.00 0.00 0.00 17.52 -1.45 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.62 -1.33 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.12 -1.88 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.75 -1.66 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.61 -1.00 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.51 -1.29 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.86 -0.45 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 32.02 -1.01 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.83 -1.38 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.56 -0.14 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.99 -0.21 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.50 -0.23 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.10 -0.38 32 0 1 0
30DEC26 77.50 P 4.45 4.45 4.45 3.86 -0.35 32 1 1 +1
30DEC26 80.00 P 0.00 0.00 0.00 4.66 -0.39 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.52 -0.44 32 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 6.50 -0.51 32 0 13 0
30DEC26 87.50 P 0.00 0.00 0.00 7.55 -0.54 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 8.69 -0.65 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.95 -0.65 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 11.24 -0.78 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.69 -0.80 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.16 -0.88 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.76 -0.88 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.42 -0.96 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.11 -0.97 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.65 -1.29 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.80 -0.92 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.70 -0.52 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.60 -0.36 34 0 0 0
TOTAL PUT 571 4,766 +189
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$ 26.66
29JAN26 18.00 C 0.00 0.00 0.00 8.66 -0.33 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.18 -0.26 0 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.68 -0.26 0 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.19 -0.28 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.68 -0.34 0 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 5.69 -0.33 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.70 -0.33 28 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.70 -0.22 0 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.71 -0.29 20 0 173 0
29JAN26 25.00 C 0.00 0.00 0.00 1.79 -0.22 22 0 989 0
29JAN26 26.00 C 0.92 0.93 0.92 0.93 -0.19 19 23 626 -20
29JAN26 27.00 C 0.38 0.39 0.32 0.34 -0.14 17 280 2,060 +10
29JAN26 28.00 C 0.12 0.13 0.11 0.10 -0.04 18 465 2,458 +465
29JAN26 29.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 300 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.73 -0.26 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.23 -0.23 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.74 -0.22 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.24 -0.23 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.75 -0.29 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.76 -0.33 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.75 -0.36 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.76 -0.22 18 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.79 -0.21 17 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 1.89 -0.20 17 0 103 0
26FEB26 26.00 C 0.00 0.00 0.00 1.16 -0.18 18 0 59 0
26FEB26 27.00 C 0.67 0.67 0.56 0.57 -0.16 17 26 645 +1
26FEB26 28.00 C 0.27 0.27 0.27 0.26 -0.08 17 30 364 +19
26FEB26 29.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 341 0
26FEB26 30.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 221 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 94 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.26 -0.22 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.76 -0.23 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.27 -0.22 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.77 -0.22 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.27 -0.23 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.78 -0.22 29 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.26 -0.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.80 -0.32 32 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.31 -0.33 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.82 -0.33 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.84 -0.32 28 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.81 -0.36 17 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.85 -0.21 18 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.93 -0.21 18 0 148 0
30MAR26 25.00 C 0.00 0.00 0.00 2.17 -0.12 20 0 40 0
30MAR26 26.00 C 0.00 0.00 0.00 1.46 -0.15 19 0 626 0
30MAR26 27.00 C 0.00 0.00 0.00 0.89 -0.12 19 0 684 0
30MAR26 28.00 C 0.53 0.53 0.49 0.50 -0.10 18 40 718 +40
30MAR26 29.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 458 0
30MAR26 30.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 739 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 306 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.32 -0.23 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.83 -0.29 22 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.36 -0.28 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.87 -0.28 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.90 -0.34 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.88 -0.37 19 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.93 -0.21 18 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.04 -0.20 18 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.25 -0.17 18 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.57 -0.15 18 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.04 -0.15 18 0 4 0
29APR26 28.00 C 0.00 0.00 0.00 0.65 -0.11 18 0 48 0
29APR26 29.00 C 0.00 0.00 0.00 0.39 -0.06 18 0 50 0
29APR26 30.00 C 0.26 0.26 0.26 0.22 -0.03 18 30 196 +30
29APR26 31.00 C 0.15 0.16 0.15 0.11 -0.03 18 40 136 +40
29APR26 32.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.81 -0.22 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.31 -0.23 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.82 -0.22 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.34 -0.21 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.83 -0.39 19 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.36 -0.35 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.88 -0.35 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.92 -0.32 23 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.92 -0.36 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.03 -0.19 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.20 -0.17 19 0 8 0
29JUN26 25.00 C 2.55 2.55 2.50 2.47 -0.15 19 2 138 +2
29JUN26 26.00 C 0.00 0.00 0.00 1.85 -0.12 19 0 16 0
29JUN26 27.00 C 1.46 1.46 1.46 1.35 -0.13 19 190 646 +190
29JUN26 28.00 C 0.00 0.00 0.00 0.96 -0.08 19 0 336 0
29JUN26 29.00 C 0.00 0.00 0.00 0.66 -0.05 19 0 98 0
29JUN26 30.00 C 0.00 0.00 0.00 0.43 -0.05 19 0 792 0
29JUN26 31.00 C 0.00 0.00 0.00 0.28 -0.03 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 0.00 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.83 -0.22 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.34 -0.22 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.86 -0.36 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.38 -0.33 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.98 -0.25 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.06 -0.21 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.10 -0.36 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.27 -0.19 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.51 -0.18 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.83 -0.16 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.24 -0.14 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.74 -0.17 19 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.33 -0.11 19 0 53 0
29SEP26 29.00 C 0.00 0.00 0.00 0.99 -0.11 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.73 -0.08 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.53 -0.06 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.26 -0.04 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 0.00 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.91 -0.33 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.50 -0.22 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.03 -0.22 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.57 -0.21 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.12 -0.20 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.23 -0.20 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.39 -0.18 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.61 -0.17 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.89 -0.15 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.24 -0.13 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.66 -0.04 19 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 2.10 -0.09 19 0 21 0
30DEC26 28.00 C 0.00 0.00 0.00 1.68 -0.08 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.33 -0.07 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.04 -0.05 19 0 104 0
30DEC26 31.00 C 0.00 0.00 0.00 0.80 -0.05 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.62 -0.03 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 -0.03 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 -0.01 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 6 0
TOTAL CALL 1,126 17,741 +777
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 63 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 50 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 0.02 0.02 0.01 0.01 0.00 35 240 400 +240
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 184 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 543 0
29JAN26 25.00 P 0.08 0.09 0.08 0.04 +0.01 18 61 1,369 +60
29JAN26 26.00 P 0.18 0.25 0.18 0.21 +0.04 18 333 1,261 +103
29JAN26 27.00 P 0.54 0.68 0.54 0.66 +0.13 18 9 1,042 -1
29JAN26 28.00 P 1.43 1.43 1.43 1.40 +0.15 18 1 117 0
29JAN26 29.00 P 0.00 0.00 0.00 2.34 +0.21 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.34 +0.22 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.34 +0.22 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.40 +0.28 48 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.38 +0.26 51 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.39 +0.27 58 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.40 +0.28 65 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.40 +0.28 70 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.36 +0.24 67 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 970 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 28 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 76 0
26FEB26 23.00 P 0.04 0.05 0.04 0.01 0.00 19 19 283 0
26FEB26 24.00 P 0.10 0.11 0.10 0.04 +0.01 18 30 466 +16
26FEB26 25.00 P 0.21 0.21 0.21 0.13 +0.02 17 28 461 +8
26FEB26 26.00 P 0.38 0.45 0.38 0.38 +0.05 17 207 591 +179
26FEB26 27.00 P 0.83 0.84 0.83 0.84 +0.13 17 11 75 +10
26FEB26 28.00 P 0.00 0.00 0.00 1.51 +0.13 17 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.37 +0.19 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.34 +0.22 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 4.34 +0.22 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.40 +0.28 34 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.38 +0.26 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.39 +0.27 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.40 +0.28 46 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.40 +0.28 50 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 44 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 39 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 30 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 216 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 114 0
30MAR26 23.00 P 0.10 0.12 0.10 0.04 0.00 19 61 362 +40
30MAR26 24.00 P 0.15 0.15 0.15 0.12 +0.02 19 10 585 +10
30MAR26 25.00 P 0.33 0.33 0.33 0.30 +0.05 19 10 550 +10
30MAR26 26.00 P 0.55 0.63 0.55 0.61 +0.08 19 112 288 +112
30MAR26 27.00 P 1.02 1.02 1.02 1.05 +0.12 18 2 83 +2
30MAR26 28.00 P 0.00 0.00 0.00 1.70 +0.15 19 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.48 +0.18 19 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.37 +0.20 19 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.34 +0.22 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.40 +0.28 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.38 +0.26 30 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.39 +0.27 34 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.40 +0.28 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.40 +0.28 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.36 +0.24 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 0.00 18 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 18 0
29APR26 24.00 P 0.23 0.23 0.23 0.21 +0.03 18 10 325 +10
29APR26 25.00 P 0.45 0.49 0.45 0.44 +0.06 18 46 84 +46
29APR26 26.00 P 0.82 0.82 0.82 0.80 +0.09 19 10 10 +10
29APR26 27.00 P 0.00 0.00 0.00 1.26 +0.14 18 0 5 0
29APR26 28.00 P 0.00 0.00 0.00 1.89 +0.14 18 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.64 +0.17 18 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.48 +0.19 18 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.38 +0.20 18 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.40 +0.28 22 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.38 +0.26 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.39 +0.27 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.40 +0.28 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.40 +0.28 34 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 0.01 0.00 21 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 130 0
29JUN26 22.00 P 0.14 0.14 0.14 0.11 +0.02 19 10 203 +10
29JUN26 23.00 P 0.00 0.00 0.00 0.22 +0.04 19 0 71 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 +0.06 19 0 173 0
29JUN26 25.00 P 0.61 0.61 0.61 0.69 +0.08 19 3 97 +3
29JUN26 26.00 P 1.00 1.00 1.00 1.07 +0.12 19 2 43 +2
29JUN26 27.00 P 0.00 0.00 0.00 1.54 +0.16 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.16 +0.22 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 2.86 +0.17 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.65 +0.19 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.50 +0.20 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.40 +0.21 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.38 +0.25 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.39 +0.27 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.40 +0.28 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.40 +0.28 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.36 +0.24 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 0.00 19 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 +0.03 19 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 +0.04 19 0 51 0
29SEP26 25.00 P 0.89 0.89 0.89 0.91 +0.07 19 5 9 +5
29SEP26 26.00 P 0.00 0.00 0.00 1.32 +0.08 19 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.78 +0.14 19 0 76 0
29SEP26 28.00 P 0.00 0.00 0.00 2.37 +0.19 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.05 +0.14 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.80 +0.16 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.62 +0.18 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.48 +0.25 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.39 +0.19 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.39 +0.25 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.40 +0.28 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.40 +0.28 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.36 +0.24 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 +0.04 20 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.06 20 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.08 20 0 30 0
30DEC26 25.00 P 1.22 1.22 1.20 1.16 +0.09 20 4 13 +4
30DEC26 26.00 P 0.00 0.00 0.00 1.59 +0.11 20 0 36 0
30DEC26 27.00 P 0.00 0.00 0.00 2.10 +0.13 20 0 79 0
30DEC26 28.00 P 2.54 2.54 2.54 2.70 +0.15 20 110 116 +110
30DEC26 29.00 P 0.00 0.00 0.00 3.27 +0.16 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.99 +0.17 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.77 +0.18 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.61 +0.19 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.49 +0.20 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.40 +0.21 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.40 +0.27 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.40 +0.28 23 0 0 0
TOTAL PUT 1,334 14,267 +989
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$ 600.00
29JAN26 440.00 C 0.00 0.00 0.00 165.39 +5.58 93 0 30 0
29JAN26 450.00 C 148.44 149.93 147.94 153.89 +4.06 79 105 105 +104
29JAN26 460.00 C 0.00 0.00 0.00 140.97 +0.24 45 0 1 0
29JAN26 470.00 C 0.00 0.00 0.00 131.41 +1.53 50 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 123.97 +4.04 65 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 114.26 +4.26 61 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 101.54 +1.42 40 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 93.94 +2.00 50 0 16 0
29JAN26 520.00 C 0.00 0.00 0.00 81.50 +0.27 32 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 74.15 +1.33 42 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 62.77 +0.13 32 0 136 0
29JAN26 550.00 C 0.00 0.00 0.00 53.94 -0.63 32 0 171 0
29JAN26 560.00 C 0.00 0.00 0.00 45.62 +1.70 32 0 170 0
29JAN26 570.00 C 37.73 37.73 37.73 37.73 0.00 31 1 403 -1
29JAN26 580.00 C 0.00 0.00 0.00 30.99 +0.99 32 0 311 0
29JAN26 590.00 C 0.00 0.00 0.00 24.63 +0.53 31 0 918 0
29JAN26 600.00 C 15.00 19.00 14.50 19.00 -0.55 31 9 733 -3
29JAN26 610.00 C 12.00 14.60 11.50 14.50 -0.76 31 29 602 -11
29JAN26 620.00 C 8.47 11.09 8.47 11.09 -0.06 31 15 304 0
29JAN26 630.00 C 6.27 8.00 6.27 8.18 -0.40 32 58 357 +47
29JAN26 640.00 C 3.90 5.63 3.90 5.97 -0.23 32 55 198 +11
29JAN26 650.00 C 3.41 4.30 3.41 4.30 -0.28 32 9 146 +3
29JAN26 660.00 C 0.00 0.00 0.00 2.97 -0.23 32 0 161 0
29JAN26 670.00 C 0.00 0.00 0.00 2.00 -0.20 32 0 120 0
29JAN26 680.00 C 0.00 0.00 0.00 1.28 -0.20 32 0 84 0
29JAN26 690.00 C 0.00 0.00 0.00 0.83 -0.12 32 0 194 0
29JAN26 700.00 C 0.00 0.00 0.00 0.53 -0.08 32 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.33 -0.06 32 0 0 0
29JAN26 720.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 66 0
26FEB26 440.00 C 0.00 0.00 0.00 165.39 +4.44 58 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 154.19 +3.09 50 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 141.98 +1.25 29 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 134.63 +4.53 45 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 124.56 +2.55 41 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 115.10 +2.53 40 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 103.39 +3.16 31 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 97.75 +5.81 40 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 87.46 +1.97 36 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 79.94 +5.03 38 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 70.47 +3.33 35 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 63.67 +2.39 36 0 57 0
26FEB26 560.00 C 0.00 0.00 0.00 53.13 +0.24 31 0 85 0
26FEB26 570.00 C 0.00 0.00 0.00 48.79 +2.32 34 0 107 0
26FEB26 580.00 C 0.00 0.00 0.00 41.83 -0.01 33 0 65 0
26FEB26 590.00 C 31.00 31.00 31.00 35.59 -0.50 33 1 112 0
26FEB26 600.00 C 29.80 29.80 29.80 30.28 -0.64 32 1 473 0
26FEB26 610.00 C 0.00 0.00 0.00 25.91 -0.46 33 0 117 0
26FEB26 620.00 C 21.00 22.56 21.00 22.56 +0.17 33 15 441 0
26FEB26 630.00 C 17.42 19.15 17.42 19.11 -0.19 34 165 466 +135
26FEB26 640.00 C 15.00 16.19 14.86 15.95 -0.41 34 121 160 +120
26FEB26 650.00 C 0.00 0.00 0.00 13.18 -0.40 34 0 71 0
26FEB26 660.00 C 10.33 10.57 10.33 10.81 -0.39 34 90 90 +90
26FEB26 670.00 C 0.00 0.00 0.00 8.80 -0.38 33 0 7 0
26FEB26 680.00 C 0.00 0.00 0.00 7.12 -0.35 33 0 12 0
26FEB26 690.00 C 0.00 0.00 0.00 5.71 -0.33 33 0 0 0
26FEB26 700.00 C 0.00 0.00 0.00 4.56 -0.29 33 0 0 0
26FEB26 710.00 C 0.00 0.00 0.00 3.61 -0.26 33 0 8 0
26FEB26 720.00 C 0.00 0.00 0.00 2.84 -0.24 33 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 2.22 -0.21 33 0 0 0
26FEB26 740.00 C 0.00 0.00 0.00 1.68 -0.22 33 0 0 0
26FEB26 750.00 C 0.00 0.00 0.00 1.30 -0.14 33 0 0 0
26FEB26 760.00 C 0.00 0.00 0.00 1.00 -0.15 33 0 18 0
30MAR26 320.00 C 0.00 0.00 0.00 281.66 +0.98 35 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 275.60 +3.66 81 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 263.10 +2.31 64 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 253.09 +2.25 61 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 241.88 +0.98 35 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 230.39 +1.22 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 224.46 +2.60 59 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 213.05 +1.93 48 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 202.19 +2.21 35 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 197.22 +7.98 60 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 184.06 +2.52 46 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 171.25 -0.53 0 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 165.39 +3.31 45 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 154.97 +2.45 41 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 145.63 +3.67 40 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 138.67 +4.47 45 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 129.29 +7.28 43 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 118.00 -1.02 37 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 107.06 +3.12 33 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 97.75 +1.62 31 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 92.49 +4.47 36 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 86.28 +5.65 38 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 78.58 +5.16 37 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 71.49 +4.70 37 0 46 0
30MAR26 560.00 C 0.00 0.00 0.00 62.71 +2.34 35 0 121 0
30MAR26 570.00 C 54.49 54.49 54.49 54.94 +0.45 33 1 108 -1
30MAR26 580.00 C 0.00 0.00 0.00 50.59 +0.08 34 0 277 0
30MAR26 590.00 C 42.00 42.00 42.00 45.20 -0.10 34 158 257 +158
30MAR26 600.00 C 0.00 0.00 0.00 40.40 -0.08 35 0 731 0
30MAR26 610.00 C 0.00 0.00 0.00 36.02 -0.03 35 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 32.06 +0.03 35 0 52 0
30MAR26 630.00 C 0.00 0.00 0.00 28.48 +0.06 35 0 77 0
30MAR26 640.00 C 22.60 22.60 22.60 25.26 +0.15 35 1 83 +1
30MAR26 650.00 C 0.00 0.00 0.00 22.24 +0.16 35 0 268 0
30MAR26 660.00 C 17.60 17.60 17.60 19.22 +0.11 35 501 660 +501
30MAR26 670.00 C 0.00 0.00 0.00 16.86 +0.11 35 0 126 0
30MAR26 680.00 C 15.30 15.30 15.30 14.44 +0.04 35 2 90 0
30MAR26 690.00 C 0.00 0.00 0.00 12.59 +0.07 35 0 0 0
30MAR26 700.00 C 10.68 10.68 10.68 10.50 -0.25 35 90 135 +90
29APR26 460.00 C 0.00 0.00 0.00 146.93 +3.07 37 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 140.79 +6.59 42 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 129.48 +3.33 37 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 120.47 +1.45 36 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 114.73 +1.64 39 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 106.50 +7.04 38 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 98.79 +6.54 38 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 91.18 +3.20 37 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 82.08 +0.48 35 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 72.77 -3.16 32 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 70.93 +2.42 36 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 62.92 +2.56 34 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 57.09 +0.24 34 0 2 0
29APR26 590.00 C 0.00 0.00 0.00 51.93 +0.09 34 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 47.26 +0.06 34 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 42.94 +0.03 34 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 38.97 +0.08 35 0 0 0
29APR26 630.00 C 33.75 33.75 33.75 35.32 +0.13 35 1 1 +1
29APR26 640.00 C 0.00 0.00 0.00 31.97 +0.22 35 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 28.87 +0.40 35 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 25.90 +0.41 35 0 8 0
29APR26 670.00 C 0.00 0.00 0.00 22.93 +0.39 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 20.56 - 35 0 0 -
29APR26 690.00 C 0.00 0.00 0.00 18.24 - 35 0 0 -
29JUN26 350.00 C 0.00 0.00 0.00 253.56 +1.97 41 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 245.48 +1.99 46 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 237.48 +3.35 49 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 227.92 +2.54 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 218.64 +5.37 46 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 205.64 -0.73 37 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 198.87 +2.35 42 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 186.82 -1.07 35 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 181.25 +4.21 41 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 167.02 +1.49 32 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 157.53 +1.72 30 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 148.95 +2.77 31 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 146.33 +7.43 38 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 138.27 +1.45 38 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 131.26 +3.37 38 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 121.82 +5.49 36 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 116.26 +1.51 38 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 109.00 +1.03 37 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 96.26 -2.06 32 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 89.86 +0.85 32 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 85.77 -0.29 34 0 1,213 0
29JUN26 560.00 C 0.00 0.00 0.00 83.18 +0.85 36 0 32 0
29JUN26 570.00 C 0.00 0.00 0.00 77.22 +0.78 36 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 72.00 +4.94 36 0 155 0
29JUN26 590.00 C 0.00 0.00 0.00 64.80 +1.65 35 0 118 0
29JUN26 600.00 C 0.00 0.00 0.00 60.28 +1.68 35 0 118 0
29JUN26 610.00 C 0.00 0.00 0.00 55.93 +1.51 35 0 20 0
29JUN26 620.00 C 49.12 49.12 49.12 51.15 +1.03 34 5 52 0
29JUN26 630.00 C 0.00 0.00 0.00 47.40 +0.65 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 43.92 +0.59 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 40.68 +0.54 35 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 37.30 +0.11 35 0 3 0
29JUN26 670.00 C 0.00 0.00 0.00 34.55 +0.09 35 0 2 0
29JUN26 680.00 C 0.00 0.00 0.00 30.61 -0.99 34 0 3 0
29JUN26 690.00 C 0.00 0.00 0.00 28.39 -0.36 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 26.16 -0.32 35 0 8 0
29SEP26 440.00 C 0.00 0.00 0.00 175.91 +2.68 33 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 170.85 +3.86 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 162.30 +6.36 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 155.13 +5.56 36 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 147.59 +1.34 36 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 141.44 +2.33 36 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 135.12 +5.03 37 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 123.44 -3.88 33 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 122.34 +2.69 37 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 115.53 +6.43 36 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 109.66 +1.08 36 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 99.16 -2.40 34 0 102 0
29SEP26 560.00 C 0.00 0.00 0.00 98.46 +6.17 36 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 88.61 +1.25 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 83.35 +0.82 34 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 82.75 +1.36 36 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 77.00 +1.69 35 0 37 0
29SEP26 610.00 C 69.24 69.24 69.24 72.68 +1.62 35 8 33 +3
29SEP26 620.00 C 0.00 0.00 0.00 68.59 +1.55 35 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 64.72 +1.47 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 60.37 +0.71 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 56.96 +0.66 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 53.74 +0.62 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 50.70 +0.57 36 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 47.87 +3.28 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 45.04 +1.54 36 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 42.21 +0.64 36 0 12 0
30DEC26 440.00 C 0.00 0.00 0.00 182.83 +0.25 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 175.07 +0.80 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 168.18 +2.50 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 160.97 +1.59 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 153.28 -0.06 33 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 147.74 +1.06 34 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 140.49 +1.22 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 134.88 +0.70 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 129.11 +3.35 34 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 123.73 +3.46 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 117.21 +0.54 34 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 112.52 +3.24 34 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 109.87 +5.16 35 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 102.03 +2.24 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 98.13 +2.78 35 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 92.59 +0.55 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 87.97 -0.11 34 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 83.33 -0.52 34 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 79.28 -0.52 34 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 75.44 -0.51 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 71.78 -0.37 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 67.85 -0.82 34 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 64.56 -0.80 34 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 61.45 -0.78 34 0 3 0
30DEC26 680.00 C 0.00 0.00 0.00 59.86 - 35 0 0 -
30DEC26 690.00 C 0.00 0.00 0.00 56.59 - 35 0 0 -
TOTAL CALL 1,441 13,738 +1,248
29JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 37 0 110 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 34 0 138 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 370 0
29JAN26 480.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,335 0
29JAN26 490.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 208 0
29JAN26 500.00 P 0.00 0.00 0.00 0.14 -0.05 32 0 356 0
29JAN26 510.00 P 1.10 1.10 1.10 0.30 -0.09 32 1 1,854 0
29JAN26 520.00 P 0.00 0.00 0.00 0.58 -0.18 32 0 337 0
29JAN26 530.00 P 2.00 2.00 1.65 1.08 -0.26 32 6 597 0
29JAN26 540.00 P 2.60 2.75 2.60 1.88 -0.36 32 6 304 -4
29JAN26 550.00 P 4.83 4.83 3.50 3.08 -0.47 32 9 601 +1
29JAN26 560.00 P 6.73 6.73 6.30 4.80 -0.60 32 49 504 +19
29JAN26 570.00 P 9.46 9.46 8.20 7.16 -0.74 32 41 420 +16
29JAN26 580.00 P 13.10 13.30 11.13 10.25 -0.90 32 66 341 -17
29JAN26 590.00 P 16.20 16.21 16.20 13.63 -1.29 31 5 237 0
29JAN26 600.00 P 0.00 0.00 0.00 18.82 -0.78 32 0 36 0
29JAN26 610.00 P 0.00 0.00 0.00 24.51 -0.65 33 0 17 0
29JAN26 620.00 P 0.00 0.00 0.00 30.05 -1.43 31 0 11 0
29JAN26 630.00 P 0.00 0.00 0.00 37.29 -1.25 32 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 45.01 -2.62 32 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 53.29 -0.46 32 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 62.05 -1.51 32 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 70.29 -4.22 26 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 80.61 -1.31 32 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 91.83 +0.49 41 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 100.07 -4.07 32 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 110.00 -1.22 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 120.00 -1.22 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 130.00 -1.22 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 140.80 -0.42 49 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 150.56 -4.50 50 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 160.00 -1.00 0 0 0 0
26FEB26 440.00 P 0.62 0.62 0.62 0.11 -0.03 33 2 25 0
26FEB26 450.00 P 0.00 0.00 0.00 0.20 -0.05 33 0 34 0
26FEB26 460.00 P 0.93 0.93 0.93 0.34 -0.08 33 2 100 +2
26FEB26 470.00 P 0.00 0.00 0.00 0.55 -0.13 33 0 197 0
26FEB26 480.00 P 0.00 0.00 0.00 0.86 -0.19 33 0 179 0
26FEB26 490.00 P 0.00 0.00 0.00 1.33 -0.23 33 0 202 0
26FEB26 500.00 P 2.82 2.82 2.82 2.00 -0.34 33 20 863 +4
26FEB26 510.00 P 4.00 4.00 4.00 2.97 -0.38 33 2 79 +2
26FEB26 520.00 P 4.82 4.82 4.82 4.15 -0.27 33 15 87 0
26FEB26 530.00 P 6.26 6.40 6.26 5.62 -0.64 33 46 261 -14
26FEB26 540.00 P 8.33 8.33 8.25 7.60 -0.17 33 16 120 +13
26FEB26 550.00 P 10.00 10.00 10.00 10.00 -0.16 34 5 187 0
26FEB26 560.00 P 14.40 14.40 13.65 12.63 -0.32 33 2 167 +1
26FEB26 570.00 P 18.10 18.10 15.97 16.10 -0.02 34 124 273 +112
26FEB26 580.00 P 21.24 21.24 19.81 19.81 -0.27 33 150 348 +150
26FEB26 590.00 P 0.00 0.00 0.00 24.16 -0.76 33 0 196 0
26FEB26 600.00 P 0.00 0.00 0.00 29.17 -0.88 34 0 30 0
26FEB26 610.00 P 35.54 35.54 35.54 34.94 +0.48 34 15 15 +15
26FEB26 620.00 P 0.00 0.00 0.00 40.91 +0.81 34 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 47.74 -1.37 35 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 54.96 +1.65 35 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 60.56 -2.16 33 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 66.90 -3.98 31 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 76.51 -3.67 33 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 84.82 -3.94 33 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 93.66 -4.12 33 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 102.61 -4.33 33 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 111.80 -4.60 33 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 123.75 -2.25 40 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 130.22 -5.46 30 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 144.59 -1.13 46 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 151.87 -3.89 41 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 160.04 -5.86 33 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 0.00 35 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.02 0.00 35 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.04 0.00 35 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.07 0.00 35 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 47 0
30MAR26 420.00 P 0.00 0.00 0.00 0.45 -0.03 35 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 0.67 -0.06 35 0 96 0
30MAR26 440.00 P 0.00 0.00 0.00 0.98 -0.05 35 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 1.42 -0.07 35 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 1.95 -0.11 35 0 86 0
30MAR26 470.00 P 0.00 0.00 0.00 2.67 -0.11 35 0 113 0
30MAR26 480.00 P 0.00 0.00 0.00 3.61 -0.26 35 0 190 0
30MAR26 490.00 P 0.00 0.00 0.00 4.68 -0.35 35 0 46 0
30MAR26 500.00 P 6.10 6.10 6.10 6.32 -0.01 35 6 2,310 0
30MAR26 510.00 P 0.00 0.00 0.00 7.91 +0.09 35 0 56 0
30MAR26 520.00 P 0.00 0.00 0.00 9.71 -0.42 35 0 91 0
30MAR26 530.00 P 0.00 0.00 0.00 12.00 -0.19 34 0 53 0
30MAR26 540.00 P 14.90 14.90 14.90 14.48 -0.37 34 1 138 0
30MAR26 550.00 P 0.00 0.00 0.00 17.48 -0.44 34 0 264 0
30MAR26 560.00 P 21.88 21.88 21.00 20.90 -0.52 34 4 32 +3
30MAR26 570.00 P 0.00 0.00 0.00 24.80 -0.50 34 0 31 0
30MAR26 580.00 P 30.64 30.64 29.92 29.14 -0.45 34 5 97 +2
30MAR26 590.00 P 35.88 35.88 35.88 33.94 -0.88 34 171 310 +156
30MAR26 600.00 P 0.00 0.00 0.00 39.18 -0.28 35 0 298 0
30MAR26 610.00 P 0.00 0.00 0.00 44.84 -0.26 35 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 50.78 -0.77 35 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 56.81 -1.24 35 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 61.32 -1.29 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 71.97 +1.94 36 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 79.20 -0.81 36 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 87.18 -1.17 37 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 89.94 -2.79 31 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 97.83 -5.01 31 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 109.81 +1.80 35 0 11 0
29APR26 460.00 P 0.00 0.00 0.00 3.75 -0.05 34 0 1 0
29APR26 470.00 P 0.00 0.00 0.00 4.80 -0.05 34 0 1 0
29APR26 480.00 P 0.00 0.00 0.00 6.12 -0.08 34 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 7.59 -0.07 34 0 3 0
29APR26 500.00 P 0.00 0.00 0.00 9.26 -0.30 34 0 17 0
29APR26 510.00 P 0.00 0.00 0.00 11.08 -0.28 34 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 13.49 -0.33 34 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 16.05 -0.12 34 0 8 0
29APR26 540.00 P 0.00 0.00 0.00 19.04 -0.20 34 0 9 0
29APR26 550.00 P 0.00 0.00 0.00 22.25 -0.33 34 0 1 0
29APR26 560.00 P 0.00 0.00 0.00 25.98 -0.38 34 0 17 0
29APR26 570.00 P 0.00 0.00 0.00 30.14 -0.24 34 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 34.68 -0.16 34 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 39.61 -0.07 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 44.92 -0.05 34 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 50.59 -0.08 34 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 56.50 -0.64 35 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 62.31 -1.25 34 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 68.03 -3.45 34 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 73.37 -0.98 33 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 85.21 -0.59 36 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 90.37 -2.81 35 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 94.62 - 32 0 0 -
29APR26 690.00 P 0.00 0.00 0.00 106.02 - 35 0 0 -
29JUN26 350.00 P 0.00 0.00 0.00 0.42 0.00 35 0 57 0
29JUN26 360.00 P 1.20 1.27 1.20 0.63 0.00 35 9 19 +9
29JUN26 370.00 P 0.00 0.00 0.00 0.84 0.00 35 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.16 0.00 35 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 1.55 0.00 35 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 2.05 0.00 35 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 2.66 0.00 35 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 3.40 0.00 35 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 4.29 0.00 35 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 5.36 0.00 35 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 6.56 -0.02 35 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 8.05 -0.01 35 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 9.60 -0.03 35 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 11.60 -0.03 35 0 61 0
29JUN26 490.00 P 0.00 0.00 0.00 13.20 -0.43 34 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 15.76 +0.11 34 0 1,234 0
29JUN26 510.00 P 0.00 0.00 0.00 18.69 +0.48 35 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 20.92 -0.07 34 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 24.87 +0.27 35 0 15 0
29JUN26 540.00 P 0.00 0.00 0.00 28.23 +0.14 35 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 31.94 +0.06 35 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 35.60 -0.46 34 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 40.02 -0.46 34 0 131 0
29JUN26 580.00 P 0.00 0.00 0.00 44.75 -0.50 34 0 157 0
29JUN26 590.00 P 0.00 0.00 0.00 49.82 -0.53 34 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 54.80 -0.98 34 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 60.46 -1.05 34 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 66.41 -1.13 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 72.23 -1.69 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 76.39 -5.08 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 82.64 -5.48 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 89.46 -3.72 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 96.33 -6.08 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 107.63 +0.79 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 111.36 -5.96 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 121.39 -3.96 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 10.89 +0.02 35 0 53 0
29SEP26 450.00 P 0.00 0.00 0.00 12.86 +0.01 35 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 14.90 +0.01 35 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 17.04 -0.01 35 0 12 0
29SEP26 480.00 P 0.00 0.00 0.00 19.69 +0.59 35 0 19 0
29SEP26 490.00 P 0.00 0.00 0.00 21.83 +0.04 35 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 24.80 -0.25 35 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 27.92 +0.12 35 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 31.64 +0.24 35 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 35.10 +0.02 35 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 39.02 +0.13 35 0 4 0
29SEP26 550.00 P 0.00 0.00 0.00 42.40 -0.67 34 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 47.08 -0.42 35 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 51.73 -0.45 35 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 56.63 -0.49 35 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 61.80 -0.51 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 67.21 -0.55 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 72.46 -0.99 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 78.35 -1.05 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 84.53 -1.07 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 88.59 -4.18 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 94.74 -4.02 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 101.50 -2.95 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 107.95 -2.04 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 114.88 -5.33 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 125.81 -2.16 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 130.12 -1.88 34 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 15.61 -0.32 34 0 49 0
30DEC26 450.00 P 0.00 0.00 0.00 17.69 -0.32 34 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 20.19 -0.40 34 0 17 0
30DEC26 470.00 P 23.24 23.24 23.24 22.86 -0.40 34 7 24 +7
30DEC26 480.00 P 0.00 0.00 0.00 25.54 +0.36 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 28.57 -0.50 34 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 31.63 -0.41 34 0 11 0
30DEC26 510.00 P 0.00 0.00 0.00 35.46 +0.60 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 39.30 +0.51 35 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 43.24 +0.56 35 0 4 0
30DEC26 540.00 P 0.00 0.00 0.00 47.40 +0.61 35 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 51.79 +0.66 35 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 56.39 +0.70 35 0 1 0
30DEC26 570.00 P 0.00 0.00 0.00 61.23 +0.75 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 66.28 +0.79 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 71.55 +0.83 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 76.12 -0.05 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 81.79 -0.05 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 87.67 -0.07 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 94.22 +0.37 35 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 100.58 -1.25 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 107.39 -0.74 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 113.79 -1.09 35 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 120.13 -1.93 35 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 127.62 - 36 0 0 -
30DEC26 690.00 P 0.00 0.00 0.00 133.91 - 35 0 0 -
TOTAL PUT 785 21,341 +477
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$ 3.35
29JAN26 2.40 C 0.00 0.00 0.00 0.96 -0.06 72 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.87 -0.05 78 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.76 -0.09 56 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.67 -0.07 61 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.59 -0.07 67 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.51 -0.06 68 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.45 -0.05 74 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.39 -0.05 76 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.33 -0.05 76 0 5 0
29JAN26 3.30 C 0.24 0.24 0.24 0.27 -0.04 74 10 204 -10
29JAN26 3.40 C 0.21 0.21 0.21 0.23 -0.03 76 10 338 -10
29JAN26 3.50 C 0.20 0.20 0.16 0.19 -0.03 76 23 467 +19
29JAN26 3.60 C 0.00 0.00 0.00 0.15 -0.03 74 0 556 0
29JAN26 3.70 C 0.10 0.12 0.10 0.12 -0.03 74 33 467 +30
29JAN26 3.80 C 0.00 0.00 0.00 0.10 -0.02 75 0 180 0
29JAN26 3.90 C 0.03 0.03 0.03 0.08 -0.01 75 10 229 0
29JAN26 4.00 C 0.00 0.00 0.00 0.06 -0.01 74 0 729 0
29JAN26 4.10 C 0.00 0.00 0.00 0.05 -0.01 76 0 285 0
29JAN26 4.20 C 0.00 0.00 0.00 0.04 -0.01 76 0 81 0
29JAN26 4.30 C 0.00 0.00 0.00 0.03 -0.01 75 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.02 -0.01 73 0 120 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 258 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 338 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 102 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 140 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.00 -0.10 73 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.92 -0.10 75 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.85 -0.09 79 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.78 -0.08 80 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.71 -0.08 80 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.65 -0.08 81 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.59 -0.07 82 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.54 -0.06 83 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.49 -0.06 83 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.44 -0.06 83 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.40 -0.06 84 0 15 0
26FEB26 3.50 C 0.00 0.00 0.00 0.36 -0.06 84 0 322 0
26FEB26 3.60 C 0.00 0.00 0.00 0.32 -0.06 83 0 190 0
26FEB26 3.70 C 0.00 0.00 0.00 0.29 -0.05 84 0 135 0
26FEB26 3.80 C 0.00 0.00 0.00 0.26 -0.05 84 0 174 0
26FEB26 3.90 C 0.00 0.00 0.00 0.23 -0.05 84 0 139 0
26FEB26 4.00 C 0.00 0.00 0.00 0.21 -0.04 85 0 244 0
26FEB26 4.10 C 0.00 0.00 0.00 0.19 -0.04 85 0 175 0
26FEB26 4.20 C 0.00 0.00 0.00 0.17 -0.04 86 0 34 0
26FEB26 4.30 C 0.00 0.00 0.00 0.15 -0.04 85 0 240 0
26FEB26 4.40 C 0.00 0.00 0.00 0.14 -0.03 87 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.12 -0.03 86 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.11 -0.03 87 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.10 -0.03 87 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.09 -0.02 87 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 -0.03 84 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.06 -0.03 83 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.05 -0.02 86 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.04 -0.01 88 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 -0.01 88 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.08 -0.09 82 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.01 -0.08 82 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.94 -0.08 82 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.88 -0.07 83 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.82 -0.07 84 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.76 -0.06 83 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.71 -0.05 84 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.66 -0.05 85 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.61 -0.05 84 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 -0.05 85 0 92 0
30MAR26 3.40 C 0.47 0.47 0.47 0.53 -0.05 86 3 33 +3
30MAR26 3.50 C 0.00 0.00 0.00 0.49 -0.05 85 0 33 0
30MAR26 3.60 C 0.00 0.00 0.00 0.46 -0.04 87 0 76 0
30MAR26 3.70 C 0.00 0.00 0.00 0.42 -0.04 86 0 130 0
30MAR26 3.80 C 0.00 0.00 0.00 0.39 -0.04 86 0 62 0
30MAR26 3.90 C 0.27 0.27 0.27 0.36 -0.04 86 4 25 +4
30MAR26 4.00 C 0.00 0.00 0.00 0.34 -0.03 87 0 111 0
30MAR26 4.10 C 0.00 0.00 0.00 0.31 -0.04 86 0 28 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 -0.03 87 0 7 0
30MAR26 4.30 C 0.17 0.17 0.17 0.27 -0.03 87 1 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.25 -0.03 87 0 27 0
30MAR26 4.50 C 0.00 0.00 0.00 0.23 -0.03 87 0 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.21 -0.03 87 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.19 -0.03 86 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.18 -0.03 87 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.17 -0.02 88 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.15 -0.03 86 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.13 -0.02 88 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.11 -0.01 89 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 -0.01 89 0 30 0
30MAR26 6.00 C 0.04 0.04 0.02 0.07 -0.01 87 210 397 +80
30MAR26 6.25 C 0.00 0.00 0.00 0.06 -0.01 88 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 89 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 -0.01 88 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 86 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 83 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.13 -0.06 80 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.06 -0.06 80 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.00 -0.06 81 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.94 -0.06 81 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.89 -0.05 83 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.84 -0.04 83 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.79 -0.04 84 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.74 -0.04 84 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.70 -0.04 84 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.65 -0.05 84 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.62 -0.03 85 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.58 -0.04 85 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.54 -0.04 84 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.51 -0.03 85 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.48 -0.03 85 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.45 -0.03 85 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.42 -0.03 85 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.40 -0.02 86 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.37 -0.03 85 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.35 -0.02 86 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.20 -0.06 75 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.14 -0.06 76 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.09 -0.05 77 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.03 -0.06 77 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.98 -0.05 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.93 -0.05 78 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.89 -0.05 79 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.84 -0.05 78 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.80 -0.05 79 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.76 -0.05 79 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.72 -0.05 79 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.69 -0.04 80 0 12 0
29JUN26 3.60 C 0.00 0.00 0.00 0.65 -0.04 79 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.62 -0.04 80 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.59 -0.04 80 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.56 -0.04 80 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 -0.04 80 0 360 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.04 79 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.48 -0.03 80 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.45 -0.04 79 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.43 -0.04 80 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.41 -0.03 80 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 -0.03 80 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 -0.03 80 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.35 -0.03 80 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 -0.02 81 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.03 80 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 -0.03 80 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 -0.02 81 0 57 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 -0.02 81 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.20 -0.01 81 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 -0.02 80 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 -0.02 80 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.01 81 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 -0.01 81 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.01 81 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.02 80 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.01 80 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.01 79 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.29 -0.06 71 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.23 -0.06 71 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.18 -0.06 72 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.13 -0.05 72 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.08 -0.06 72 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.04 -0.05 73 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.99 -0.05 72 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 -0.05 73 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.91 -0.05 73 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.87 -0.05 73 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.84 -0.04 74 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.80 -0.05 73 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.77 -0.04 74 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 -0.04 74 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 -0.04 74 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.04 74 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.04 74 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.62 -0.04 74 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.60 -0.04 74 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 -0.04 74 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.55 -0.04 74 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 -0.03 75 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 -0.03 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 -0.03 75 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.47 -0.03 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 -0.03 75 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.03 75 0 19 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 -0.03 75 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.03 74 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.03 75 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 -0.02 75 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.26 -0.03 74 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 -0.02 75 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.02 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.02 75 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.02 75 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.01 76 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.02 75 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.01 75 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.35 -0.08 67 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.30 -0.08 67 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.25 -0.08 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.24 -0.04 71 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.20 -0.07 72 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.15 -0.08 72 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.11 -0.07 72 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.07 -0.07 72 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 -0.07 72 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.96 -0.07 69 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.92 -0.07 69 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 -0.07 70 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.86 -0.07 70 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 -0.06 70 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.80 -0.06 70 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 -0.06 70 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 -0.07 70 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 -0.07 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.69 -0.06 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.08 70 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.64 -0.09 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 -0.08 70 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.08 71 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 -0.08 71 0 12 0
TOTAL CALL 304 17,453 +116
29JAN26 2.40 P 0.02 0.02 0.02 0.01 0.00 80 20 125 +20
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.03 +0.01 82 0 684 0
29JAN26 2.70 P 0.05 0.05 0.05 0.04 +0.01 79 10 3,962 +10
29JAN26 2.80 P 0.00 0.00 0.00 0.06 +0.01 80 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.08 +0.01 79 0 3,342 0
29JAN26 3.00 P 0.00 0.00 0.00 0.11 +0.02 80 0 1,807 0
29JAN26 3.10 P 0.00 0.00 0.00 0.14 +0.02 78 4 1,378 0
29JAN26 3.20 P 0.21 0.21 0.21 0.18 +0.02 78 15 3,451 +5
29JAN26 3.30 P 0.24 0.25 0.23 0.23 +0.03 78 87 3,550 0
29JAN26 3.40 P 0.28 0.28 0.28 0.29 +0.04 80 3 3,051 -3
29JAN26 3.50 P 0.00 0.00 0.00 0.35 +0.05 81 0 1,820 0
29JAN26 3.60 P 0.00 0.00 0.00 0.40 +0.03 76 4 1,841 0
29JAN26 3.70 P 0.00 0.00 0.00 0.48 +0.04 79 0 532 0
29JAN26 3.80 P 0.00 0.00 0.00 0.56 +0.06 81 0 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.64 +0.05 81 0 740 0
29JAN26 4.00 P 0.72 0.72 0.72 0.69 +0.02 67 8 384 -8
29JAN26 4.10 P 0.82 0.82 0.82 0.79 +0.03 73 300 310 0
29JAN26 4.20 P 0.88 0.88 0.88 0.91 +0.06 89 200 288 -60
29JAN26 4.30 P 0.93 0.93 0.93 1.00 +0.08 90 400 118 -400
29JAN26 4.40 P 0.00 0.00 0.00 1.10 +0.06 95 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.20 +0.07 101 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.30 +0.07 106 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.40 +0.07 111 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.50 +0.07 115 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.60 +0.07 120 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.70 +0.07 124 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.96 +0.08 140 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.21 +0.08 150 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.45 +0.07 154 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.70 +0.07 162 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.95 +0.07 170 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.20 +0.07 178 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.45 +0.07 185 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.70 +0.07 192 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.95 +0.07 199 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.21 +0.08 212 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.45 +0.07 212 0 14 0
26FEB26 2.40 P 0.12 0.12 0.11 0.07 -0.01 87 200 374 +200
26FEB26 2.50 P 0.00 0.00 0.00 0.09 -0.01 87 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.12 0.00 89 0 93 0
26FEB26 2.70 P 0.20 0.20 0.20 0.15 0.00 89 60 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.18 0.00 88 0 495 0
26FEB26 2.90 P 0.25 0.25 0.25 0.21 0.00 86 100 1,445 +15
26FEB26 3.00 P 0.00 0.00 0.00 0.26 +0.01 89 0 1,003 0
26FEB26 3.10 P 0.00 0.00 0.00 0.30 0.00 88 0 1,208 0
26FEB26 3.20 P 0.00 0.00 0.00 0.35 +0.01 88 0 2,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.41 +0.01 90 0 3,129 0
26FEB26 3.40 P 0.00 0.00 0.00 0.46 +0.01 88 0 2,180 0
26FEB26 3.50 P 0.00 0.00 0.00 0.52 +0.01 88 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.59 +0.02 90 0 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.66 +0.02 91 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.73 +0.02 91 0 217 0
26FEB26 3.90 P 0.00 0.00 0.00 0.80 +0.04 91 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.88 +0.04 92 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.96 +0.05 93 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 1.04 +0.04 93 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.12 +0.05 93 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.21 +0.05 95 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.30 +0.06 97 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.38 +0.05 96 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.48 +0.05 99 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.57 +0.05 100 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.66 +0.05 101 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.76 +0.05 104 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.99 +0.05 106 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.24 +0.06 113 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.49 +0.06 120 0 0 0
30MAR26 2.40 P 0.24 0.24 0.24 0.14 0.00 89 10 31 +10
30MAR26 2.50 P 0.00 0.00 0.00 0.17 0.00 88 0 0 0
30MAR26 2.60 P 0.34 0.34 0.34 0.20 0.00 88 3 895 +3
30MAR26 2.70 P 0.00 0.00 0.00 0.24 +0.01 89 0 888 0
30MAR26 2.80 P 0.00 0.00 0.00 0.28 +0.01 89 0 800 0
30MAR26 2.90 P 0.00 0.00 0.00 0.33 +0.02 90 0 800 0
30MAR26 3.00 P 0.00 0.00 0.00 0.37 +0.01 89 0 1,236 0
30MAR26 3.10 P 0.00 0.00 0.00 0.42 +0.01 90 0 1,612 0
30MAR26 3.20 P 0.00 0.00 0.00 0.48 +0.02 91 0 812 0
30MAR26 3.30 P 0.61 0.61 0.61 0.53 +0.02 90 15 2,663 0
30MAR26 3.40 P 0.65 0.66 0.65 0.59 +0.02 90 18 2,630 0
30MAR26 3.50 P 0.70 0.70 0.70 0.66 +0.03 92 20 2,043 -20
30MAR26 3.60 P 0.00 0.00 0.00 0.72 +0.02 91 0 6,221 0
30MAR26 3.70 P 0.00 0.00 0.00 0.79 +0.03 92 0 3,103 0
30MAR26 3.80 P 0.87 0.87 0.87 0.86 +0.03 92 10 400 -10
30MAR26 3.90 P 0.00 0.00 0.00 0.93 +0.03 93 0 330 0
30MAR26 4.00 P 1.01 1.01 1.01 1.00 +0.03 93 5 275 +5
30MAR26 4.10 P 0.00 0.00 0.00 1.08 +0.04 93 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.16 +0.04 94 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.24 +0.04 95 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.32 +0.04 95 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.40 +0.04 95 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.49 +0.05 96 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.57 +0.04 96 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.66 +0.05 97 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.75 +0.05 99 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.84 +0.05 99 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.07 +0.06 102 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.30 +0.05 104 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.54 +0.06 107 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.78 +0.06 110 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.02 +0.06 113 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.27 +0.06 117 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.52 +0.06 122 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.77 +0.06 126 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.03 +0.07 132 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.28 +0.07 136 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.53 +0.07 139 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.79 +0.07 145 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.05 +0.08 151 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.29 +0.06 152 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.54 +0.06 155 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.20 +0.02 89 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.23 +0.01 88 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.27 +0.02 88 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.31 +0.02 89 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.35 +0.02 88 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.40 +0.02 89 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.45 +0.02 89 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.50 +0.02 89 0 0 0
29APR26 3.20 P 0.62 0.62 0.61 0.56 +0.03 89 20 20 +20
29APR26 3.30 P 0.00 0.00 0.00 0.62 +0.03 90 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.68 +0.04 90 0 12 0
29APR26 3.50 P 0.00 0.00 0.00 0.74 +0.03 90 0 1 0
29APR26 3.60 P 0.00 0.00 0.00 0.81 +0.04 91 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.87 +0.03 91 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.94 +0.04 91 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.01 +0.04 91 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.09 +0.04 92 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.16 +0.04 92 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.24 +0.05 92 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.32 +0.05 93 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.26 +0.01 82 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.31 +0.02 84 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.35 +0.02 83 0 200 0
29JUN26 2.70 P 0.00 0.00 0.00 0.39 +0.01 83 0 600 0
29JUN26 2.80 P 0.00 0.00 0.00 0.44 +0.02 83 0 122 0
29JUN26 2.90 P 0.00 0.00 0.00 0.49 +0.02 83 0 202 0
29JUN26 3.00 P 0.00 0.00 0.00 0.54 +0.02 83 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.60 +0.02 84 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.65 +0.02 83 0 44 0
29JUN26 3.30 P 0.00 0.00 0.00 0.71 +0.02 84 0 1,100 0
29JUN26 3.40 P 0.00 0.00 0.00 0.77 +0.02 84 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.84 +0.03 84 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.91 +0.03 85 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.97 +0.03 85 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 1.04 +0.03 85 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 1.11 +0.03 85 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.19 +0.04 86 0 335 0
29JUN26 4.10 P 1.26 1.26 1.26 1.26 +0.03 86 10 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.33 +0.03 85 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.41 +0.04 86 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.49 +0.04 86 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.57 +0.04 87 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.65 +0.04 87 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.73 +0.04 87 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.82 +0.05 88 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.90 +0.04 88 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.99 +0.05 89 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.20 +0.05 89 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.42 +0.05 90 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.65 +0.05 92 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.88 +0.05 93 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.11 +0.05 94 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.35 +0.06 96 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.59 +0.06 98 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.83 +0.06 100 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.08 +0.06 103 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.32 +0.06 104 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.57 +0.06 107 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.82 +0.07 109 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.34 +0.01 77 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 +0.01 77 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 +0.02 77 0 200 0
29SEP26 2.70 P 0.00 0.00 0.00 0.48 +0.02 78 0 400 0
29SEP26 2.80 P 0.00 0.00 0.00 0.53 +0.02 78 0 430 0
29SEP26 2.90 P 0.00 0.00 0.00 0.58 +0.02 78 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 +0.02 77 0 210 0
29SEP26 3.10 P 0.00 0.00 0.00 0.69 +0.02 77 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.75 +0.02 78 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.81 +0.02 78 0 1,172 0
29SEP26 3.40 P 0.00 0.00 0.00 0.87 +0.02 78 0 716 0
29SEP26 3.50 P 0.00 0.00 0.00 0.94 +0.03 78 0 1,068 0
29SEP26 3.60 P 0.00 0.00 0.00 1.01 +0.03 79 0 829 0
29SEP26 3.70 P 0.00 0.00 0.00 1.07 +0.02 78 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.14 +0.03 79 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.21 +0.03 79 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.29 +0.03 79 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.36 +0.03 79 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.43 +0.03 79 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.51 +0.03 80 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 +0.04 80 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.67 +0.04 81 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.75 +0.04 81 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.83 +0.04 81 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.91 +0.04 81 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.99 +0.04 81 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.07 +0.04 81 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.29 +0.05 82 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.50 +0.04 82 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.72 +0.04 83 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.95 +0.05 85 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.18 +0.05 86 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.41 +0.05 87 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.64 +0.05 87 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.88 +0.05 89 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.12 +0.06 91 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.36 +0.06 92 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.61 +0.06 94 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.85 +0.06 95 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 0.00 74 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 -0.01 73 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 0.00 73 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.54 -0.01 73 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.59 -0.01 73 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.64 -0.01 73 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.70 -0.01 73 0 28 0
30DEC26 3.10 P 0.00 0.00 0.00 0.76 -0.01 74 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.82 -0.01 74 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.88 -0.01 74 0 41 0
30DEC26 3.40 P 1.00 1.01 1.00 0.94 -0.01 74 34 60 +34
30DEC26 3.50 P 0.00 0.00 0.00 1.01 0.00 74 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.08 0.00 74 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.15 0.00 75 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.21 0.00 74 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.28 0.00 74 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.36 +0.01 75 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.43 0.00 75 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.51 +0.01 75 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.58 0.00 75 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.66 +0.01 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.73 0.00 75 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.81 +0.01 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.90 +0.01 76 0 0 0
TOTAL PUT 1,556 102,034 -179
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$ 83.20
30MAR26 45.00 C 0.00 0.00 0.00 38.50 -1.15 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.50 -1.16 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.51 -1.15 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.51 -1.16 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.52 -1.16 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.53 -1.15 34 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.04 -1.16 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.56 -1.16 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.08 -1.15 26 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.60 -1.15 25 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.13 -1.15 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.68 -1.14 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.26 -1.13 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.92 -1.10 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.67 -1.06 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.58 -0.99 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.67 -0.92 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.99 -0.82 25 0 126 0
30MAR26 82.50 C 0.00 0.00 0.00 4.55 -0.72 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.37 -0.60 25 0 6 0
30MAR26 87.50 C 0.00 0.00 0.00 2.43 -0.48 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.70 -0.39 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.16 -0.29 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.77 -0.22 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.50 -0.16 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.32 -0.11 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.20 -0.07 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 -0.05 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.08 -1.15 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.60 -1.15 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.11 -1.16 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.64 -1.15 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.17 -1.14 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.72 -1.14 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.31 -1.12 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.98 -1.09 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 11.76 -1.04 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.70 -0.98 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.85 -0.90 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.22 -0.81 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.85 -0.69 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.71 -0.58 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.80 -0.47 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.08 -0.37 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.53 -0.30 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.11 -0.25 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.81 -0.18 25 0 0 0
TOTAL CALL 0 206 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 300 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 32 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.26 +0.06 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.50 +0.10 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.89 +0.16 24 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 1.47 +0.23 25 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 2.29 +0.34 24 0 285 0
30MAR26 82.50 P 0.00 0.00 0.00 3.36 +0.46 25 0 121 0
30MAR26 85.00 P 0.00 0.00 0.00 4.67 +0.56 25 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 6.24 +0.68 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.04 +0.80 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 10.03 +0.90 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 12.18 +0.98 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.46 +1.04 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.84 +1.09 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 19.30 +1.14 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.80 +1.15 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.30 +1.15 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.80 +1.15 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.30 +1.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.80 +1.15 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.30 +1.15 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.80 +1.15 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.30 +1.15 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.80 +1.15 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.30 +0.05 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.52 +0.07 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.85 +0.11 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.32 +0.17 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.95 +0.24 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.75 +0.31 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.74 +0.39 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.92 +0.47 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.29 +0.55 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.85 +0.64 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.57 +0.73 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.44 +0.81 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.44 +0.89 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.53 +0.93 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.72 +0.97 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.99 +1.02 24 0 0 0
TOTAL PUT 0 1,384 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.60
29JAN26 6.03 C 0.00 0.00 0.00 2.59 -0.06 71 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.35 -0.06 63 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.11 -0.06 56 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.87 -0.06 49 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.63 -0.06 43 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.39 -0.06 36 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.91 -0.07 24 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.69 -0.06 25 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.48 -0.06 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.12 -0.04 70 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.03 -0.03 72 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.94 -0.03 70 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.84 -0.04 68 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.60 -0.05 62 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.36 -0.04 57 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.13 -0.04 55 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.89 -0.05 50 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.64 -0.05 45 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.41 -0.04 43 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.17 -0.04 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.94 -0.05 36 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.71 -0.03 34 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.48 -0.05 31 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.27 -0.04 30 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.04 -0.05 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.85 -0.04 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.97 -0.03 64 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.87 -0.05 61 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.63 -0.04 56 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.40 -0.05 54 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.17 -0.03 51 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.93 -0.05 47 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.69 -0.04 44 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.46 -0.03 41 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.23 -0.03 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.99 -0.05 34 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.76 -0.06 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.54 -0.07 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.33 -0.07 28 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.11 -0.09 25 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.93 -0.05 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.78 -0.04 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.93 -0.05 42 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.69 -0.05 40 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.47 -0.04 38 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.24 -0.05 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.02 -0.05 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.80 -0.06 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.60 -0.05 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.41 -0.04 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.04 -0.03 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.90 -0.02 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.69 +0.02 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 72 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 32 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.24 +0.03 24 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.40 +0.05 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.59 +0.06 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.81 +0.07 25 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.53 +0.04 40 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.01 +0.04 48 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.50 +0.06 57 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.58 +0.06 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.74 +0.06 25 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.92 +0.07 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.12 +0.07 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.53 +0.04 24 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.01 +0.04 29 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.50 +0.06 34 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.45 +0.05 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.18 +0.02 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.54 +0.03 24 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.68 +0.04 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.82 +0.04 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.01 +0.05 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.19 +0.06 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.33 +0.01 23 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.52 +0.05 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.93 +0.07 19 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.02 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.49 +0.04 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.60 +0.04 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.72 +0.06 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.85 +0.06 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.00 +0.07 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.14 +0.04 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.31 +0.07 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.48 +0.08 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.66 +0.08 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.03 +0.07 24 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.43 +0.07 22 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.73 +0.05 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$ 8.60
30MAR26 4.32 C 0.00 0.00 0.00 4.33 -0.04 75 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.23 -0.04 73 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.15 -0.04 71 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.06 -0.03 73 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.97 -0.04 71 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.73 -0.04 65 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.49 -0.04 60 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.26 -0.04 55 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.04 -0.04 53 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.80 -0.04 48 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.58 -0.04 47 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.35 -0.04 42 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.11 -0.04 38 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.88 -0.05 35 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.66 -0.05 33 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.44 -0.04 31 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.01 -0.05 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.82 -0.05 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.67 -0.04 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.32 +0.03 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.43 +0.03 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$ 8.60
29JAN26 5.00 C 0.00 0.00 0.00 3.61 -0.07 80 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.36 -0.07 70 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.11 -0.07 59 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.62 -0.06 71 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.12 -0.06 56 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.87 -0.06 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.62 -0.06 43 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.37 -0.06 36 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.11 -0.08 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.87 -0.07 23 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.64 -0.07 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.43 -0.07 23 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.27 -0.04 24 0 24 0
29JAN26 8.75 C 0.14 0.14 0.14 0.15 -0.03 24 15 88 +12
29JAN26 9.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 9 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.65 -0.04 82 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.40 -0.03 76 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.15 -0.03 69 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.90 -0.04 63 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.65 -0.06 57 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.41 -0.04 54 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.16 -0.03 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.91 -0.04 43 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.67 -0.03 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.42 -0.06 34 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.15 -0.08 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.93 -0.06 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.72 -0.06 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.54 -0.05 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.38 -0.05 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.27 -0.02 25 0 7 0
26FEB26 9.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 34 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 -0.02 25 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 0.00 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.66 -0.05 63 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.41 -0.06 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.17 -0.03 56 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.92 -0.04 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.67 -0.04 46 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.43 -0.06 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.18 -0.04 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.94 -0.04 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.70 -0.03 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.46 -0.04 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.24 -0.05 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.01 -0.05 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.51 -0.03 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.22 0.00 27 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 0.00 27 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.21 -0.04 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.98 -0.03 35 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.74 -0.04 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.52 -0.04 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.31 -0.04 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.08 -0.05 27 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 0.90 -0.05 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.74 -0.04 26 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.60 -0.02 26 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.49 -0.02 27 0 50 0
29APR26 9.00 C 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 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 3.69 -0.06 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.45 -0.04 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.20 -0.04 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.96 -0.04 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.72 -0.03 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.48 -0.05 41 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.24 -0.03 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.99 -0.06 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.75 -0.07 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.52 -0.07 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.31 -0.06 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.08 -0.05 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.90 -0.05 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.74 -0.04 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 -0.03 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 -0.02 25 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 28 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 3.69 -0.06 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.45 -0.04 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.21 -0.04 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.96 -0.04 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.72 -0.05 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.48 -0.05 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.25 -0.04 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.02 -0.06 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.79 -0.07 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.58 -0.06 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.38 -0.06 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.20 -0.06 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.00 -0.05 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.86 -0.05 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.75 -0.05 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.64 -0.04 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.02 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.97 -0.04 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.73 -0.04 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.50 -0.03 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.27 -0.04 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.04 -0.05 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.82 -0.06 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.62 -0.07 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.44 -0.06 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.26 -0.07 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.08 -0.06 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 -0.05 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 -0.06 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.75 -0.05 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.65 -0.05 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 -0.04 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 -0.04 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.04 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
TOTAL CALL 15 718 +12
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 80 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 38 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 25 0 85 0
29JAN26 8.25 P 0.07 0.07 0.07 0.07 +0.01 24 4 14 +4
29JAN26 8.50 P 0.15 0.15 0.15 0.15 +0.01 24 30 16 -24
29JAN26 8.75 P 0.00 0.00 0.00 0.29 +0.03 25 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.46 +0.05 24 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.67 +0.06 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.41 +0.04 37 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.91 +0.04 47 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.41 +0.04 56 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.91 +0.04 63 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.41 +0.04 71 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.90 +0.03 0 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 63 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 10 0
26FEB26 8.25 P 0.00 0.00 0.00 0.15 +0.02 24 0 5 0
26FEB26 8.50 P 0.00 0.00 0.00 0.25 +0.02 24 0 33 0
26FEB26 8.75 P 0.38 0.38 0.38 0.38 +0.03 24 2 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.54 +0.03 24 0 8 0
26FEB26 9.25 P 0.00 0.00 0.00 0.73 +0.06 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.94 +0.06 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.17 +0.07 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.41 +0.04 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.91 +0.04 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.41 +0.04 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.91 +0.04 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.41 +0.04 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 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 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 +0.01 25 0 3 0
30MAR26 8.00 P 0.18 0.18 0.18 0.16 +0.02 25 2 0 -2
30MAR26 8.25 P 0.00 0.00 0.00 0.24 +0.02 25 0 84 0
30MAR26 8.50 P 0.00 0.00 0.00 0.34 +0.02 25 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.48 +0.03 26 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.65 +0.05 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.81 +0.05 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.00 +0.06 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.21 +0.06 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.41 +0.04 22 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.91 +0.04 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.41 +0.04 33 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.91 +0.04 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.41 +0.04 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 28 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 0.06 0.06 0.06 0.07 +0.01 27 1 1 +1
29APR26 7.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.42 +0.02 26 0 53 0
29APR26 8.75 P 0.00 0.00 0.00 0.55 +0.03 26 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.70 +0.03 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.88 +0.06 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.06 +0.06 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.24 +0.04 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.45 +0.04 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.91 +0.04 25 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.41 +0.04 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.91 +0.04 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.41 +0.04 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 +0.01 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 +0.02 24 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.34 +0.02 24 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.45 +0.03 24 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.57 +0.03 24 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.71 +0.04 24 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.86 +0.04 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.07 +0.08 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.25 +0.05 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.41 +0.06 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.61 +0.06 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.82 +0.06 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.13 +0.07 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 28 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 0.05 +0.01 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 +0.02 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.02 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 +0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.61 +0.02 26 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.74 +0.03 26 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 +0.03 26 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 +0.04 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 +0.05 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.36 +0.05 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.54 +0.05 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 +0.05 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.93 +0.06 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.34 +0.06 22 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.15 +0.06 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 0.19 +0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.01 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
30DEC26 8.00 P 0.69 0.69 0.69 0.69 +0.01 26 2 2 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 +0.02 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.10 +0.02 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.26 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.43 +0.04 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 +0.03 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 +0.04 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.98 +0.04 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 +0.04 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.80 +0.04 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
TOTAL PUT 41 1,065 -19
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$ 22.52
29JAN26 15.50 C 0.00 0.00 0.00 7.05 +0.40 56 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.55 +0.40 49 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.05 +0.40 43 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.55 +0.40 27 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.05 +0.40 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.55 +0.40 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.05 +0.40 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.55 +0.39 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.06 +0.40 26 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.57 +0.39 25 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.58 +0.29 18 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 0.83 +0.20 23 0 25 0
29JAN26 23.00 C 0.31 0.31 0.28 0.34 +0.11 23 13 71 +13
29JAN26 24.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 9 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.08 +0.40 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.58 +0.39 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.09 +0.40 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.59 +0.40 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.09 +0.40 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.60 +0.40 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.10 +0.39 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.62 +0.38 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.14 +0.37 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.69 +0.36 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.80 +0.26 22 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.13 +0.20 24 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.65 +0.13 24 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.34 +0.09 25 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.16 +0.05 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.61 +0.40 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.11 +0.40 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.61 +0.40 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.12 +0.40 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.62 +0.40 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.12 +0.40 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.63 +0.40 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.13 +0.39 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.64 +0.39 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.15 +0.39 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.67 +0.38 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.20 +0.38 26 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 3.74 +0.37 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.29 +0.34 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.87 +0.33 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.06 +0.23 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.43 +0.19 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.95 +0.14 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.61 +0.10 26 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.38 +0.08 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.22 +0.06 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.14 +0.39 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.65 +0.39 26 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.17 +0.39 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.69 +0.38 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.23 +0.37 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.78 +0.36 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.35 +0.34 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.94 +0.32 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.16 +0.24 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.55 +0.18 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.08 +0.13 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.73 +0.10 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.49 +0.09 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.31 +0.07 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.19 +0.05 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.63 +0.40 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.13 +0.39 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.65 +0.40 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.16 +0.38 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.69 +0.38 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.23 +0.38 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.78 +0.37 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.34 +0.35 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.93 +0.34 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.54 +0.33 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.16 +0.30 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.49 +0.27 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.92 +0.23 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.45 +0.19 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.07 +0.15 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.78 +0.12 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.55 +0.09 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.39 +0.07 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.22 +0.39 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.76 +0.38 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.31 +0.37 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.87 +0.36 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.45 +0.36 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.03 +0.34 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.64 +0.34 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.26 +0.33 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.89 +0.30 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.55 +0.30 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.93 +0.28 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.38 +0.24 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.91 +0.21 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.52 +0.19 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.19 +0.16 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.92 +0.12 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.71 +0.10 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.54 +0.08 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 +0.07 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 +0.06 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.52 +0.36 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.11 +0.36 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.70 +0.35 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.31 +0.34 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.94 +0.33 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.57 +0.31 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.23 +0.31 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.90 +0.29 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.30 +0.27 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.77 +0.25 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.30 +0.22 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.90 +0.19 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.55 +0.16 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.26 +0.14 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.02 +0.13 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.82 +0.10 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.65 +0.08 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.52 +0.07 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.42 +0.06 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.32 +0.04 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
TOTAL CALL 13 439 +13
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.08 -0.06 24 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.30 -0.16 24 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.82 -0.29 25 0 20 0
29JAN26 24.00 P 1.68 1.68 1.68 1.60 -0.35 27 20 20 +20
29JAN26 25.00 P 0.00 0.00 0.00 2.49 -0.39 25 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.48 -0.40 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.48 -0.40 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.48 -0.40 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.48 -0.40 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.48 -0.40 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.48 -0.40 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.48 -0.40 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.48 -0.40 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.48 -0.40 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 -0.05 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.26 -0.09 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.58 -0.15 25 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 1.09 -0.24 26 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.80 -0.30 27 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.57 -0.36 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.50 -0.38 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.48 -0.40 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.48 -0.40 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.48 -0.40 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.48 -0.40 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.48 -0.40 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.48 -0.40 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.48 -0.40 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.48 -0.40 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.23 -0.07 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.47 -0.11 26 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.84 -0.15 27 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.36 -0.19 27 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 2.02 -0.25 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.72 -0.33 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.58 -0.36 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.51 -0.38 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.48 -0.40 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.48 -0.40 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.48 -0.40 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.48 -0.40 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.48 -0.40 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.48 -0.40 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.48 -0.40 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.37 -0.07 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.66 -0.11 26 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 1.08 -0.14 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 1.61 -0.20 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.28 -0.23 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.96 -0.31 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.78 -0.34 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.66 -0.36 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.58 -0.38 26 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.53 -0.39 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.50 -0.39 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.48 -0.40 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.33 -0.06 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.44 -0.08 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.56 -0.10 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.89 -0.13 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.32 -0.17 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.84 -0.22 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.46 -0.26 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.17 -0.29 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.96 -0.31 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.80 -0.33 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.68 -0.36 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.60 -0.37 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.55 -0.38 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.51 -0.39 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.48 -0.40 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.48 -0.40 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.48 -0.40 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 -0.07 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.55 -0.07 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.67 -0.10 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.83 -0.09 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.19 -0.13 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.63 -0.16 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.16 -0.19 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.76 -0.23 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.44 -0.26 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.18 -0.29 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.98 -0.32 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.83 -0.33 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.71 -0.35 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.63 -0.36 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.57 -0.37 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.52 -0.38 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.49 -0.39 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.48 -0.40 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 -0.06 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.49 -0.06 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 -0.06 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.73 -0.09 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.88 -0.09 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 -0.11 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.42 -0.14 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.88 -0.16 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.41 -0.18 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.00 -0.22 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.66 -0.25 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.38 -0.27 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.15 -0.29 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.97 -0.31 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.82 -0.34 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.72 -0.34 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.64 -0.35 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.57 -0.37 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.53 -0.37 26 0 0 0
TOTAL PUT 20 462 +20
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 0.00 60 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.93 0.00 55 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.83 0.00 49 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.54 0.00 38 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.35 -0.01 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.19 -0.02 26 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.14 -0.01 28 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.09 -0.01 27 0 136 0
29JAN26 4.90 C 0.00 0.00 0.00 0.07 0.00 30 0 75 0
29JAN26 5.00 C 0.00 0.00 0.00 0.04 -0.01 28 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 38 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.04 0.00 41 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.94 0.00 37 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.85 0.00 38 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.75 0.00 34 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.66 0.00 33 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.48 0.00 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 0.26 -0.01 27 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.21 +0.01 28 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.17 +0.01 29 0 23 0
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 0.10 +0.01 29 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 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 57 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 0.00 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.96 -0.01 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.87 0.00 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.78 0.00 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 -0.01 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.61 0.00 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.33 -0.01 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.28 0.00 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 0.09 -0.01 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 50 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 55 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.08 0.00 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.99 0.00 34 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.90 0.00 32 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.81 0.00 31 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.73 0.00 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.65 0.00 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.50 0.00 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.27 0.00 28 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 0.19 -0.01 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 -0.01 27 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 0.00 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 0.00 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.04 0.00 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.95 -0.01 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.71 -0.01 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.17 0.00 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.08 0.00 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.00 0.00 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 0.00 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 0.00 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 0.00 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 0.00 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 0.00 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 0.00 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 0.00 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.01 30 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 0.27 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 0.00 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.17 0.00 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.08 0.00 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 0.00 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 +0.01 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 0.00 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 +0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 0.00 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 0.00 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 30 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 30 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 0.13 +0.01 30 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 0.00 28 0 0 0
TOTAL CALL 0 1,394 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 29 0 85 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 0.00 29 0 51 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 0.00 28 0 48 0
29JAN26 4.70 P 0.00 0.00 0.00 0.12 0.00 27 0 58 0
29JAN26 4.80 P 0.00 0.00 0.00 0.17 -0.01 26 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.25 +0.01 29 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.33 +0.01 30 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.55 0.00 32 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 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 28 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 28 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 0.00 29 0 64 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 0.00 28 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
26FEB26 4.60 P 0.11 0.11 0.11 0.13 -0.01 27 30 100 +30
26FEB26 4.70 P 0.00 0.00 0.00 0.18 0.00 27 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.23 0.00 27 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.30 +0.01 28 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.36 0.00 26 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.57 +0.01 28 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 28 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 30 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 0.08 -0.01 27 0 26 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 0.00 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 0.00 28 0 188 0
30MAR26 4.60 P 0.00 0.00 0.00 0.18 -0.01 27 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.23 -0.01 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.29 0.00 28 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.34 -0.01 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.41 0.00 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.80 0.00 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.29 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.54 0.00 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 0.00 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 0.00 29 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.09 0.00 28 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.11 0.00 28 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 0.00 28 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 0.00 27 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.62 0.00 27 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.82 0.00 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.79 0.00 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 0.05 -0.01 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 0.00 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 0.00 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 0.00 27 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 -0.01 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 0.00 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.86 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.07 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.29 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.54 0.00 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 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 0.00 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 0.00 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 0.00 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 0.00 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 0.00 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.22 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 +0.01 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 +0.01 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.11 +0.05 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 +0.04 26 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 0.00 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 0.00 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 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 0.00 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.01 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 0.00 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 0.00 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 0.00 25 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 0.00 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.18 0.00 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.41 0.00 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.64 0.00 28 0 0 0
TOTAL PUT 30 2,434 +30
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$ 36.12
29JAN26 22.00 C 0.00 0.00 0.00 14.31 +2.17 119 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.40 +2.21 121 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.44 +2.24 115 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.48 +2.30 109 0 15 0
29JAN26 26.00 C 9.03 9.03 9.03 10.47 +2.31 99 1 45 -1
29JAN26 27.00 C 0.00 0.00 0.00 9.34 +2.16 78 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.44 +2.33 79 0 502 0
29JAN26 29.00 C 0.00 0.00 0.00 7.42 +2.08 69 0 16 0
29JAN26 30.00 C 5.00 5.00 5.00 6.47 +2.20 64 1 165 -1
29JAN26 31.00 C 4.75 5.10 4.75 5.21 +1.60 34 83 508 0
29JAN26 32.00 C 3.38 4.55 3.38 4.37 +1.52 41 20 378 -4
29JAN26 33.00 C 2.71 2.71 2.71 3.70 +1.47 48 5 2,805 +5
29JAN26 34.00 C 2.05 3.03 2.05 2.96 +1.27 47 59 732 -20
29JAN26 35.00 C 1.40 2.42 1.40 2.37 +1.09 49 428 2,710 0
29JAN26 36.00 C 1.14 1.90 1.09 1.77 +0.82 47 134 3,588 -30
29JAN26 37.00 C 0.82 1.46 0.81 1.38 +0.65 49 321 2,462 +1
29JAN26 38.00 C 0.60 1.10 0.56 1.04 +0.48 49 328 450 +110
29JAN26 39.00 C 0.42 0.81 0.40 0.77 +0.33 50 230 371 +60
29JAN26 40.00 C 0.32 0.59 0.30 0.57 +0.23 50 319 4,904 +105
29JAN26 41.00 C 0.25 0.44 0.25 0.40 +0.13 50 73 673 +18
29JAN26 42.00 C 0.20 0.32 0.20 0.30 +0.08 52 280 419 +199
29JAN26 43.00 C 0.13 0.20 0.13 0.22 +0.05 52 85 336 -15
29JAN26 44.00 C 0.14 0.15 0.14 0.16 +0.02 53 31 87 +24
29JAN26 45.00 C 0.00 0.00 0.00 0.12 0.00 54 0 186 0
29JAN26 46.00 C 0.08 0.08 0.08 0.09 -0.01 55 40 80 +40
29JAN26 47.00 C 0.00 0.00 0.00 0.07 -0.01 57 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 373 0
29JAN26 50.00 C 0.03 0.03 0.03 0.03 -0.02 59 24 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 113 0
26FEB26 22.00 C 13.13 13.13 13.13 14.31 +1.99 73 2 1 -1
26FEB26 23.00 C 0.00 0.00 0.00 13.40 +2.16 76 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.44 +2.10 73 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 11.54 +2.08 73 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.47 +2.16 63 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 9.56 +1.94 61 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.44 +1.75 49 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 7.64 +1.84 53 0 0 0
26FEB26 30.00 C 5.99 6.75 5.99 6.48 +1.71 40 9 80 0
26FEB26 31.00 C 0.00 0.00 0.00 5.67 +1.39 42 0 68 0
26FEB26 32.00 C 4.20 4.20 4.20 4.90 +1.37 42 1 234 0
26FEB26 33.00 C 0.00 0.00 0.00 4.37 +1.44 47 0 554 0
26FEB26 34.00 C 2.88 3.64 2.80 3.51 +1.08 42 27 1,228 -7
26FEB26 35.00 C 2.30 3.16 2.30 3.15 +1.16 47 245 584 +30
26FEB26 36.00 C 2.02 2.52 2.00 2.61 +0.98 46 954 1,214 -144
26FEB26 37.00 C 1.70 2.22 1.70 2.19 +0.84 47 13 113 +10
26FEB26 38.00 C 1.37 1.88 1.37 1.83 +0.72 47 57 150 +42
26FEB26 39.00 C 1.00 1.58 1.00 1.52 +0.62 48 1,685 1,751 +1,640
26FEB26 40.00 C 0.91 1.19 0.88 1.25 +0.51 48 42 191 +37
26FEB26 41.00 C 0.70 1.06 0.70 1.04 +0.43 49 35 139 -12
26FEB26 42.00 C 0.80 0.90 0.80 0.85 +0.34 49 92 263 +2
26FEB26 43.00 C 0.63 0.63 0.63 0.70 +0.28 49 10 107 +10
26FEB26 44.00 C 0.53 0.53 0.53 0.58 +0.23 50 4 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.48 +0.19 51 0 61 0
26FEB26 46.00 C 0.30 0.43 0.30 0.39 +0.14 51 45 232 +45
26FEB26 47.00 C 0.00 0.00 0.00 0.32 +0.11 51 0 0 0
26FEB26 48.00 C 0.23 0.23 0.23 0.27 +0.09 52 100 100 +100
26FEB26 49.00 C 0.00 0.00 0.00 0.22 +0.07 52 0 0 0
26FEB26 50.00 C 0.13 0.13 0.13 0.18 +0.05 53 4 4 +4
30MAR26 8.00 C 0.00 0.00 0.00 28.22 +2.07 142 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 28.21 +2.25 188 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 27.79 +2.17 156 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.78 +2.34 189 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.15 +1.73 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.05 +2.09 148 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.04 +2.31 179 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.58 +1.98 147 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.57 +2.43 175 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.71 +1.97 106 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.17 +1.95 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.62 +1.97 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.53 +2.42 147 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.71 +1.77 82 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 23.25 +1.99 97 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.07 +2.31 135 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.56 +2.29 129 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.72 +1.78 68 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.59 +2.14 123 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 21.06 +2.07 116 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.49 +2.00 107 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.68 +1.86 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.53 +2.18 102 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.09 +2.06 103 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.24 +1.92 48 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 17.74 +1.91 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.54 +2.02 89 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.69 +1.87 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 16.30 +1.74 60 0 303 0
30MAR26 21.00 C 0.00 0.00 0.00 15.23 +1.65 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 14.70 +2.38 79 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 13.40 +2.12 55 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.44 +2.03 53 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 11.77 +2.25 64 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 10.47 +2.00 46 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 9.65 +2.03 49 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 8.86 +1.79 51 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 7.92 +1.86 47 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 7.11 +1.54 47 0 207 0
30MAR26 31.00 C 0.00 0.00 0.00 6.54 +1.85 50 0 91 0
30MAR26 32.00 C 0.00 0.00 0.00 5.80 +1.59 49 0 108 0
30MAR26 33.00 C 4.31 4.99 4.31 5.24 +1.52 50 28 10,018 -1
30MAR26 34.00 C 3.78 3.88 3.78 4.51 +1.27 48 16 279 -1
30MAR26 35.00 C 3.00 4.06 3.00 4.01 +1.20 49 421 366 +247
30MAR26 36.00 C 2.68 3.34 2.68 3.51 +1.05 49 218 5,456 +186
30MAR26 37.00 C 2.55 2.99 2.55 3.10 +0.97 49 95 262 +60
30MAR26 38.00 C 2.08 2.80 2.08 2.73 +0.87 50 84 333 +38
30MAR26 39.00 C 1.70 2.45 1.70 2.42 +0.80 50 81 544 +39
30MAR26 40.00 C 1.50 2.16 1.50 2.11 +0.70 50 102 3,944 +47
30MAR26 41.00 C 1.40 1.44 1.40 1.87 +0.65 51 41 106 +15
30MAR26 42.00 C 1.68 1.68 1.68 1.64 +0.58 51 15 865 +14
30MAR26 43.00 C 0.00 0.00 0.00 1.44 +0.52 52 0 216 0
30MAR26 44.00 C 0.97 1.17 0.97 1.26 +0.46 52 28 470 0
30MAR26 45.00 C 0.85 0.85 0.84 1.11 +0.42 53 14 199 -10
30MAR26 46.00 C 0.70 0.70 0.70 0.98 +0.38 53 20 40 0
30MAR26 47.00 C 0.00 0.00 0.00 0.86 +0.33 53 0 132 0
30MAR26 48.00 C 0.00 0.00 0.00 0.76 +0.30 54 0 75 0
30MAR26 49.00 C 0.00 0.00 0.00 0.67 +0.27 54 0 1,630 0
30MAR26 50.00 C 0.48 0.48 0.48 0.59 +0.24 55 4 2,699 +4
30MAR26 52.50 C 0.32 0.42 0.32 0.44 +0.18 56 110 448 +110
29APR26 22.00 C 0.00 0.00 0.00 14.70 +2.25 65 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.79 +2.25 64 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.55 +1.81 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.77 +1.89 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.07 +2.20 57 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.91 +1.74 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.16 +1.77 49 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.18 +1.55 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.51 +1.53 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.87 +1.77 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.20 +1.65 47 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 5.66 +1.42 48 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 5.18 +1.40 50 0 20 0
29APR26 35.00 C 3.80 4.53 3.80 4.57 +1.22 48 49 45 +45
29APR26 36.00 C 3.64 3.64 3.64 4.08 +1.09 48 15 15 +15
29APR26 37.00 C 0.00 0.00 0.00 3.66 +1.00 48 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 3.28 +0.91 49 0 0 0
29APR26 39.00 C 2.32 2.45 2.32 2.96 +0.86 49 5 5 +5
29APR26 40.00 C 2.29 2.29 2.29 2.65 +0.79 50 1 2 +1
29APR26 41.00 C 1.93 2.45 1.93 2.38 +0.73 50 16 16 +16
29APR26 42.00 C 2.18 2.19 2.18 2.14 +0.68 50 15 15 +15
29APR26 43.00 C 0.00 0.00 0.00 1.93 +0.64 51 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.74 +0.60 51 0 1 0
29APR26 45.00 C 0.00 0.00 0.00 1.55 +0.54 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 1.42 +0.52 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.29 +0.49 53 0 0 0
29APR26 48.00 C 0.89 0.89 0.89 1.19 +0.48 53 1 1 +1
29APR26 49.00 C 0.00 0.00 0.00 1.05 +0.42 53 0 0 0
29APR26 50.00 C 0.74 0.74 0.74 0.95 +0.39 54 20 28 +20
29JUN26 17.50 C 0.00 0.00 0.00 19.18 +2.15 69 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 18.71 +2.32 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.03 +2.11 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.54 +2.02 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.05 +2.08 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.52 +1.96 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.63 +2.05 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.84 +2.14 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.79 +1.86 48 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 12.94 +1.92 48 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 11.99 +1.89 46 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 11.46 +2.12 52 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 10.58 +1.97 49 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 9.93 +1.88 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.98 +1.65 47 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 8.51 +1.70 50 0 181 0
29JUN26 31.00 C 0.00 0.00 0.00 7.80 +1.74 49 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 7.05 +1.27 47 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 6.69 +1.51 49 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 6.03 +1.28 48 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 5.54 +1.21 48 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 5.16 +1.20 49 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 4.75 +1.13 49 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 4.31 +1.03 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 3.98 +0.95 49 0 344 0
29JUN26 40.00 C 3.06 3.70 3.06 3.65 +0.90 49 5 172 0
29JUN26 41.00 C 0.00 0.00 0.00 3.37 +0.85 50 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 3.11 +0.79 50 0 33 0
29JUN26 43.00 C 0.00 0.00 0.00 2.88 +0.75 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 2.68 +0.72 51 0 65 0
29JUN26 45.00 C 2.10 2.30 2.10 2.45 +0.65 51 7 106 +7
29JUN26 46.00 C 0.00 0.00 0.00 2.28 +0.63 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.11 +0.60 52 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.94 +0.54 52 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.80 +0.51 52 0 92 0
29JUN26 50.00 C 1.50 1.50 1.50 1.62 +0.44 52 1 40 +1
29JUN26 52.50 C 0.00 0.00 0.00 1.38 +0.43 53 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 15.29 +1.98 51 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.59 +2.17 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.58 +1.92 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.99 +2.09 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.14 +1.95 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.40 +1.89 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.86 +2.00 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.04 +1.73 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.58 +1.84 50 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 8.90 +1.47 49 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 8.36 +1.43 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 7.90 +1.46 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 7.35 +1.34 49 0 701 0
29SEP26 35.00 C 5.72 5.72 5.72 6.88 +1.24 49 15 601 0
29SEP26 36.00 C 0.00 0.00 0.00 6.46 +1.19 49 500 1,169 +500
29SEP26 37.00 C 5.73 5.73 5.73 6.13 +1.20 50 504 521 +479
29SEP26 38.00 C 5.26 5.26 5.26 5.76 +1.15 50 3 134 0
29SEP26 39.00 C 0.00 0.00 0.00 5.37 +1.05 50 0 55 0
29SEP26 40.00 C 4.05 5.15 4.05 5.05 +1.03 50 30 1,205 +15
29SEP26 41.00 C 0.00 0.00 0.00 4.74 +0.94 51 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 4.47 +0.93 51 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 4.21 +0.85 51 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 3.97 +0.84 51 0 30 0
29SEP26 45.00 C 3.11 3.15 3.11 3.75 +0.80 52 18 43 +18
29SEP26 46.00 C 0.00 0.00 0.00 3.53 +0.75 52 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 3.33 +0.71 52 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 3.13 +0.66 52 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 2.95 +0.66 52 0 11 0
29SEP26 50.00 C 2.40 2.58 2.40 2.78 +0.63 52 19 716 +19
29SEP26 52.50 C 2.13 2.30 2.13 2.40 +0.51 53 3 82 +3
30DEC26 22.00 C 0.00 0.00 0.00 15.88 +1.97 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.00 +1.83 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.33 +1.86 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.60 +1.90 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.96 +1.90 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.25 +1.74 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.54 +1.69 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.96 +1.51 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.41 +1.49 49 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.90 +1.48 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 9.37 +1.41 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 9.03 +1.53 51 0 74 0
30DEC26 34.00 C 0.00 0.00 0.00 8.54 +1.45 51 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.01 +1.31 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.52 +1.17 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 7.14 +1.13 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.85 +1.16 50 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 6.51 +1.12 50 0 1 0
30DEC26 40.00 C 5.15 5.15 5.15 6.15 +1.04 50 15 45 +15
30DEC26 41.00 C 0.00 0.00 0.00 5.85 +1.01 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 5.56 +0.95 51 0 6 0
30DEC26 43.00 C 4.78 4.78 4.78 5.30 +0.89 51 1 402 0
TOTAL CALL 8,307 73,136 +4,170
29JAN26 22.00 P 0.01 0.01 0.01 0.01 0.00 80 15 15 +15
29JAN26 23.00 P 0.01 0.01 0.01 0.01 0.00 73 16 42 +15
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 263 0
29JAN26 26.00 P 0.03 0.05 0.03 0.01 -0.01 55 105 770 0
29JAN26 27.00 P 0.04 0.04 0.04 0.02 -0.01 54 120 724 -56
29JAN26 28.00 P 0.05 0.05 0.05 0.03 -0.04 51 80 1,378 -74
29JAN26 29.00 P 0.14 0.14 0.10 0.06 -0.08 50 9 1,731 -5
29JAN26 30.00 P 0.19 0.19 0.11 0.11 -0.13 49 44 2,740 -23
29JAN26 31.00 P 0.31 0.31 0.19 0.19 -0.23 49 128 4,662 +50
29JAN26 32.00 P 0.51 0.52 0.31 0.31 -0.36 48 661 3,182 +350
29JAN26 33.00 P 0.88 0.88 0.46 0.50 -0.52 47 463 1,303 +389
29JAN26 34.00 P 1.36 1.36 0.72 0.76 -0.72 47 1,622 1,972 +1,482
29JAN26 35.00 P 1.62 1.62 1.06 1.13 -0.96 47 173 1,448 +141
29JAN26 36.00 P 2.12 2.12 1.58 1.57 -1.17 46 46 253 +29
29JAN26 37.00 P 2.50 2.50 2.13 2.13 -1.54 47 49 123 +45
29JAN26 38.00 P 2.89 2.89 2.89 2.78 -1.77 47 2 39 0
29JAN26 39.00 P 4.35 4.35 4.35 3.48 -1.97 46 153 193 -7
29JAN26 40.00 P 0.00 0.00 0.00 4.43 -1.93 52 0 157 0
29JAN26 41.00 P 0.00 0.00 0.00 5.23 -2.01 51 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 6.28 -1.88 59 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 7.05 -2.14 53 0 80 0
29JAN26 44.00 P 0.00 0.00 0.00 7.99 -2.01 53 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 8.94 -2.19 53 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 9.96 -2.00 59 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 10.91 -2.03 57 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.13 -2.04 82 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 12.89 -2.03 59 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 13.88 -2.04 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 16.38 -2.28 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 -0.08 42 0 281 0
26FEB26 27.00 P 0.00 0.00 0.00 0.06 -0.13 42 0 751 0
26FEB26 28.00 P 0.27 0.27 0.26 0.11 -0.19 43 40 516 0
26FEB26 29.00 P 0.39 0.39 0.31 0.19 -0.25 43 103 998 -66
26FEB26 30.00 P 0.53 0.53 0.41 0.32 -0.32 43 26 1,373 -10
26FEB26 31.00 P 0.75 0.75 0.63 0.50 -0.41 44 80 3,019 +52
26FEB26 32.00 P 1.05 1.05 0.76 0.73 -0.50 44 109 1,807 -23
26FEB26 33.00 P 1.46 1.46 1.04 1.03 -0.61 45 58 1,284 +4
26FEB26 34.00 P 1.75 1.75 1.46 1.37 -0.75 44 25 407 +5
26FEB26 35.00 P 2.23 2.25 1.82 1.79 -0.94 45 118 252 +88
26FEB26 36.00 P 2.37 2.37 2.37 2.26 -1.12 44 20 65 +20
26FEB26 37.00 P 2.98 2.98 2.98 2.87 -1.19 45 35 50 +35
26FEB26 38.00 P 0.00 0.00 0.00 3.50 -1.53 46 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 4.19 -1.54 46 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 4.90 -1.56 46 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 5.58 -1.71 44 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 6.49 -1.72 46 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 7.45 -1.74 49 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 8.07 -2.01 41 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 8.97 -2.16 39 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 10.14 -1.95 51 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 11.26 -1.95 58 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.13 -2.04 56 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.94 -2.18 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.92 -2.11 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 48 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 464 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 0.00 48 0 312 0
30MAR26 25.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 418 0
30MAR26 26.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 571 0
30MAR26 27.00 P 0.45 0.45 0.39 0.33 -0.08 48 77 395 +39
30MAR26 28.00 P 0.56 0.56 0.48 0.47 -0.13 48 16 361 -1
30MAR26 29.00 P 0.74 0.74 0.74 0.64 -0.20 48 12 879 0
30MAR26 30.00 P 1.03 1.03 0.82 0.82 -0.32 47 44 2,067 +1
30MAR26 31.00 P 1.26 1.26 1.07 1.07 -0.42 47 26 396 -2
30MAR26 32.00 P 1.61 1.61 1.37 1.36 -0.51 47 37 2,634 +2
30MAR26 33.00 P 1.97 1.97 1.80 1.70 -0.63 47 6 10,173 +2
30MAR26 34.00 P 2.41 2.43 2.12 2.10 -0.75 47 95 292 +71
30MAR26 35.00 P 3.04 3.04 2.55 2.55 -0.89 47 247 888 -138
30MAR26 36.00 P 3.56 3.61 3.46 3.10 -0.97 48 1,690 7,921 -1,127
30MAR26 37.00 P 0.00 0.00 0.00 3.69 -1.02 48 0 2,274 0
30MAR26 38.00 P 4.50 4.50 4.50 4.29 -1.34 48 50 2,452 0
30MAR26 39.00 P 5.09 5.09 5.09 4.93 -1.16 48 15 454 0
30MAR26 40.00 P 0.00 0.00 0.00 5.72 -1.31 50 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 6.28 -1.43 47 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 7.03 -1.50 47 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 7.81 -2.01 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.95 -1.73 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.72 -1.73 52 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 10.69 -1.81 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.26 -1.95 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.37 -1.81 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.28 -1.84 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.19 -1.87 52 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.58 -2.08 54 0 0 0
29APR26 22.00 P 0.16 0.16 0.16 0.09 +0.03 48 2 2 +2
29APR26 23.00 P 0.00 0.00 0.00 0.14 +0.04 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.54 -0.07 48 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.70 -0.14 47 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.90 -0.24 47 0 0 0
29APR26 30.00 P 1.30 1.30 1.30 1.15 -0.35 47 2 12 +2
29APR26 31.00 P 0.00 0.00 0.00 1.43 -0.44 47 0 40 0
29APR26 32.00 P 1.95 1.97 1.72 1.76 -0.53 47 49 74 +49
29APR26 33.00 P 0.00 0.00 0.00 2.13 -0.63 47 0 120 0
29APR26 34.00 P 0.00 0.00 0.00 2.55 -0.74 47 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 3.04 -0.81 47 0 0 0
29APR26 36.00 P 3.59 3.59 3.59 3.55 -0.93 47 2 2 +2
29APR26 37.00 P 0.00 0.00 0.00 4.15 -1.00 47 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.76 -1.10 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.43 -1.20 48 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.10 -1.35 48 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.85 -1.56 49 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.72 -1.26 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.47 -1.67 51 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.29 -1.65 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.30 -1.34 54 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.92 -1.73 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.78 -1.74 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.37 -1.81 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.39 -1.74 49 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.52 -1.54 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.04 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.05 45 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.08 45 0 416 0
29JUN26 23.00 P 0.46 0.46 0.46 0.28 -0.11 45 10 475 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 -0.15 46 0 83 0
29JUN26 25.00 P 0.60 0.60 0.60 0.54 -0.19 46 11 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.72 -0.24 46 0 199 0
29JUN26 27.00 P 1.10 1.10 1.05 0.94 -0.28 47 11 573 +1
29JUN26 28.00 P 1.20 1.20 1.20 1.18 -0.29 47 8 408 -8
29JUN26 29.00 P 0.00 0.00 0.00 1.44 -0.37 47 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 1.74 -0.44 47 0 671 0
29JUN26 31.00 P 0.00 0.00 0.00 2.09 -0.50 47 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 2.46 -0.53 47 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 2.89 -0.67 47 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 3.34 -0.74 47 0 1,051 0
29JUN26 35.00 P 4.25 4.25 3.81 3.83 -0.86 47 181 294 +171
29JUN26 36.00 P 0.00 0.00 0.00 4.42 -0.86 47 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 4.99 -0.95 47 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 5.63 -1.01 48 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 6.31 -1.10 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 7.00 -1.07 49 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 7.67 -1.20 49 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 8.57 -1.10 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 9.03 -1.44 48 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 9.90 -1.39 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.80 -1.09 51 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.65 -1.38 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.41 -1.47 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.31 -1.51 52 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.14 -1.53 52 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 15.05 -1.55 52 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.37 -1.53 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 -0.17 45 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 -0.19 46 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 -0.25 46 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 -0.28 46 0 72 0
29SEP26 26.00 P 1.52 1.52 1.41 1.29 -0.34 47 44 144 +3
29SEP26 27.00 P 1.76 1.76 1.76 1.59 -0.36 47 1 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.91 -0.39 47 0 106 0
29SEP26 29.00 P 0.00 0.00 0.00 2.26 -0.42 48 0 68 0
29SEP26 30.00 P 2.86 2.86 2.66 2.66 -0.44 48 20 399 +12
29SEP26 31.00 P 0.00 0.00 0.00 3.02 -0.45 48 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 3.46 -0.58 48 0 286 0
29SEP26 33.00 P 0.00 0.00 0.00 3.94 -0.62 48 0 184 0
29SEP26 34.00 P 0.00 0.00 0.00 4.43 -0.70 48 0 539 0
29SEP26 35.00 P 5.49 5.49 4.89 4.89 -0.82 47 25 776 +15
29SEP26 36.00 P 0.00 0.00 0.00 5.50 -0.83 48 500 698 +472
29SEP26 37.00 P 0.00 0.00 0.00 6.12 -0.86 48 500 550 +500
29SEP26 38.00 P 0.00 0.00 0.00 6.74 -0.92 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 7.42 -1.07 49 0 68 0
29SEP26 40.00 P 8.54 8.54 8.07 8.10 -1.12 50 20 54 +5
29SEP26 41.00 P 0.00 0.00 0.00 8.68 -1.08 49 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 9.50 -1.07 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.31 -1.08 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.00 -1.34 50 0 0 0
29SEP26 45.00 P 11.70 11.70 11.70 11.83 -1.24 51 240 240 +232
29SEP26 46.00 P 0.00 0.00 0.00 12.58 -1.13 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.38 -1.16 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.10 -1.44 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.05 -1.44 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.75 -1.41 51 0 26 0
29SEP26 52.50 P 18.23 18.23 18.23 17.81 -1.45 51 5 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 -0.07 50 0 67 0
30DEC26 23.00 P 0.00 0.00 0.00 1.26 -0.10 50 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 -0.14 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 -0.14 50 0 3 0
30DEC26 26.00 P 2.05 2.05 2.05 2.04 -0.20 49 16 32 +16
30DEC26 27.00 P 0.00 0.00 0.00 2.35 -0.23 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.70 -0.26 49 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 3.05 -0.35 49 0 105 0
30DEC26 30.00 P 3.52 3.52 3.40 3.43 -0.40 49 17 81 +16
30DEC26 31.00 P 0.00 0.00 0.00 3.85 -0.47 49 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 4.28 -0.53 48 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 4.73 -0.65 48 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 5.27 -0.68 48 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 5.78 -0.77 48 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 6.54 -0.62 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.98 -0.82 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.57 -0.91 49 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 8.25 -0.92 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.95 -1.01 50 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 9.62 -1.13 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.29 -1.18 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.04 -1.18 50 0 0 0
TOTAL PUT 8,279 95,031 +2,793
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.50
29JAN26 3.80 C 0.000 0.000 0.000 1.717 -0.051 80 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.617 -0.048 75 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.507 -0.057 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.413 -0.055 59 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.314 -0.049 56 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.217 -0.052 55 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.110 -0.058 41 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.015 -0.056 44 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.908 -0.074 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.813 -0.056 34 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.715 -0.055 32 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.619 -0.052 30 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.522 -0.044 28 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.299 -0.039 24 0 170 0
29JAN26 5.50 C 0.148 0.148 0.130 0.135 -0.033 24 37 202 +22
29JAN26 5.75 C 0.053 0.053 0.046 0.045 -0.021 23 50 1,309 0
29JAN26 6.00 C 0.000 0.000 0.000 0.011 -0.008 23 0 287 0
29JAN26 6.25 C 0.000 0.000 0.000 0.002 -0.002 24 0 447 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 237 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.627 -0.049 51 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.526 -0.050 46 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.432 -0.045 47 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.329 -0.048 42 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.229 -0.049 38 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.118 -0.058 22 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.026 -0.053 30 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.935 -0.047 32 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.838 -0.031 30 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.738 -0.032 27 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.654 -0.017 28 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.563 -0.035 26 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.352 -0.030 23 0 150 0
26FEB26 5.50 C 0.197 0.197 0.190 0.200 -0.024 23 11 145 +1
26FEB26 5.75 C 0.099 0.105 0.099 0.100 -0.017 23 34 197 +2
26FEB26 6.00 C 0.000 0.000 0.000 0.043 -0.008 23 0 227 0
26FEB26 6.25 C 0.023 0.032 0.023 0.016 -0.003 22 12 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.006 -0.001 23 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.002 0.000 23 0 179 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.528 -0.052 62 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.428 -0.039 58 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.330 -0.048 57 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.231 -0.046 54 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.133 -0.050 53 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.031 -0.052 47 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.935 -0.044 48 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.833 -0.050 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.736 -0.045 42 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.635 -0.051 38 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.538 -0.049 37 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.439 -0.038 35 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.337 -0.052 31 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.242 -0.048 31 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.145 -0.047 30 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.044 -0.050 27 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.949 -0.044 26 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.855 -0.048 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.763 -0.047 24 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.666 -0.040 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.593 -0.036 24 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.406 -0.030 23 0 192 0
30MAR26 5.50 C 0.264 0.264 0.264 0.264 -0.022 23 96 288 +96
30MAR26 5.75 C 0.160 0.160 0.160 0.160 -0.021 23 10 703 +10
30MAR26 6.00 C 0.000 0.000 0.000 0.089 -0.013 23 0 698 0
30MAR26 6.25 C 0.000 0.000 0.000 0.046 -0.007 23 0 74 0
30MAR26 6.50 C 0.000 0.000 0.000 0.022 -0.004 23 0 64 0
30MAR26 6.75 C 0.000 0.000 0.000 0.010 -0.002 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.005 0.000 23 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.002 0.000 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.543 - 30 0 0 -
29APR26 4.10 C 0.000 0.000 0.000 1.445 -0.032 28 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.354 -0.035 30 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.255 -0.035 28 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.160 -0.032 27 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.060 -0.046 25 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.968 -0.027 24 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.880 -0.039 24 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.788 -0.039 23 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.721 -0.025 25 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.622 -0.041 22 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.443 -0.028 22 0 28 0
29APR26 5.50 C 0.000 0.000 0.000 0.303 -0.031 22 0 80 0
29APR26 5.75 C 0.000 0.000 0.000 0.199 -0.023 23 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.122 -0.016 23 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.071 -0.010 23 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.039 -0.006 22 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.021 -0.003 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.011 -0.001 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 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 1.765 -0.045 30 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.676 -0.051 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.572 -0.018 28 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.471 -0.045 25 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.383 -0.035 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.279 -0.042 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.192 -0.035 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.106 -0.041 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.003 -0.037 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.919 -0.029 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.829 -0.040 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.756 -0.034 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.679 -0.038 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.532 -0.018 23 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.377 -0.033 22 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.268 -0.029 22 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.188 -0.021 22 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.125 -0.025 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.081 -0.020 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.051 -0.015 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.031 -0.011 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.019 -0.007 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.011 -0.005 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.798 -0.041 35 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.676 -0.052 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.572 -0.035 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.498 -0.037 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.413 -0.017 29 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.323 -0.013 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.229 -0.024 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.108 -0.039 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.042 -0.004 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.968 +0.003 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.887 -0.031 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.811 -0.012 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.737 -0.053 24 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.574 -0.011 23 0 32 0
29SEP26 5.50 C 0.443 0.443 0.443 0.437 -0.033 23 15 95 +15
29SEP26 5.75 C 0.000 0.000 0.000 0.326 -0.037 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.238 -0.032 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.171 -0.026 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.121 -0.021 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.085 -0.016 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.059 -0.012 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.040 -0.009 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.027 -0.007 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.018 -0.005 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.012 -0.003 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.008 -0.003 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 -0.001 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 1.676 -0.065 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.580 -0.057 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.498 -0.045 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.413 -0.044 26 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.323 -0.043 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.229 -0.047 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.126 -0.074 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.049 -0.069 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.968 -0.050 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.887 -0.056 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.827 -0.041 22 0 0 0
30DEC26 5.00 C 0.740 0.740 0.740 0.766 -0.051 22 2 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.624 -0.029 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.504 -0.026 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.406 -0.022 23 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.323 -0.021 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.251 -0.022 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.193 -0.018 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.146 -0.017 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.111 -0.014 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.084 -0.010 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.062 -0.008 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.045 -0.008 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.034 -0.005 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.025 -0.003 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.018 -0.003 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.013 -0.003 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.010 -0.001 23 0 0 0
TOTAL CALL 267 11,728 +146
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 54 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 47 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 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 30 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.003 +0.001 24 0 93 0
29JAN26 5.00 P 0.000 0.000 0.000 0.006 +0.002 23 0 622 0
29JAN26 5.25 P 0.029 0.037 0.029 0.034 +0.006 23 102 473 +55
29JAN26 5.50 P 0.101 0.121 0.101 0.119 +0.014 22 14 796 -7
29JAN26 5.75 P 0.000 0.000 0.000 0.284 +0.031 23 0 391 0
29JAN26 6.00 P 0.000 0.000 0.000 0.504 +0.039 23 0 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.751 +0.061 28 0 60 -47
29JAN26 6.50 P 0.000 0.000 0.000 1.001 +0.048 35 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.250 +0.046 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.500 +0.046 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.750 +0.052 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.000 +0.051 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.250 +0.046 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.500 +0.052 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.750 +0.054 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 3.000 +0.052 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.250 +0.049 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.500 +0.046 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.750 +0.055 0 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 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 31 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 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 0.002 +0.001 24 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.005 +0.002 23 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.008 +0.002 22 0 10 0
26FEB26 4.90 P 0.014 0.014 0.014 0.015 +0.004 22 100 152 +100
26FEB26 5.00 P 0.025 0.025 0.025 0.026 +0.007 22 2 96 +2
26FEB26 5.25 P 0.071 0.076 0.068 0.075 +0.017 22 56 386 +40
26FEB26 5.50 P 0.000 0.000 0.000 0.172 +0.027 22 0 512 0
26FEB26 5.75 P 0.320 0.332 0.320 0.327 +0.036 22 2 148 0
26FEB26 6.00 P 0.000 0.000 0.000 0.528 +0.042 23 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.753 +0.037 22 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 1.001 +0.033 26 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.250 +0.031 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.500 +0.040 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.750 +0.052 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.000 +0.051 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.250 +0.030 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.500 +0.052 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.750 +0.026 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.000 +0.007 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.250 +0.036 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.500 +0.022 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.750 +0.024 0 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 45 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 43 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 36 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 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 0.002 +0.001 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.004 +0.002 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.007 +0.002 23 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.010 +0.002 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.016 +0.004 22 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.025 +0.005 22 0 404 0
30MAR26 4.90 P 0.000 0.000 0.000 0.038 +0.008 23 0 458 0
30MAR26 5.00 P 0.043 0.048 0.043 0.055 +0.012 23 2 281 +1
30MAR26 5.25 P 0.000 0.000 0.000 0.118 +0.018 22 0 518 0
30MAR26 5.50 P 0.202 0.222 0.202 0.222 +0.021 22 122 439 +108
30MAR26 5.75 P 0.000 0.000 0.000 0.369 +0.026 22 0 237 0
30MAR26 6.00 P 0.000 0.000 0.000 0.557 +0.034 23 0 122 0
30MAR26 6.25 P 0.000 0.000 0.000 0.771 +0.035 23 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.001 +0.033 22 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.250 +0.031 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.500 +0.040 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.750 +0.009 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.000 +0.007 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.250 +0.030 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.500 +0.024 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.750 +0.026 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.000 +0.007 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.250 +0.020 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.500 +0.022 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.750 +0.016 0 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 - 23 0 0 -
29APR26 4.10 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.013 +0.003 22 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.018 +0.003 22 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.027 +0.005 22 0 203 0
29APR26 4.80 P 0.000 0.000 0.000 0.039 +0.007 22 0 4 0
29APR26 4.90 P 0.050 0.050 0.050 0.055 +0.010 22 4 4 +4
29APR26 5.00 P 0.000 0.000 0.000 0.074 +0.012 22 0 5 0
29APR26 5.25 P 0.000 0.000 0.000 0.144 +0.015 22 0 41 0
29APR26 5.50 P 0.000 0.000 0.000 0.253 +0.028 22 0 104 0
29APR26 5.75 P 0.000 0.000 0.000 0.403 +0.031 23 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.585 +0.039 23 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.783 +0.031 23 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.008 +0.028 22 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.250 +0.029 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.500 +0.039 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.750 +0.009 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.000 +0.007 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.250 +0.030 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.500 +0.024 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.750 +0.026 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.000 +0.007 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.250 +0.020 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 0.000 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 0.000 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 0.000 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.010 0.000 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.015 0.000 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.022 +0.001 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.031 +0.001 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.042 +0.003 22 0 75 0
29JUN26 4.70 P 0.048 0.048 0.048 0.055 +0.004 22 3 63 +3
29JUN26 4.80 P 0.000 0.000 0.000 0.074 +0.007 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.094 +0.006 22 0 201 0
29JUN26 5.00 P 0.000 0.000 0.000 0.118 +0.007 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.204 +0.013 22 0 174 0
29JUN26 5.50 P 0.000 0.000 0.000 0.313 +0.013 22 0 353 0
29JUN26 5.75 P 0.000 0.000 0.000 0.462 +0.024 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.636 +0.031 23 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.791 -0.005 20 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.050 +0.048 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.269 +0.029 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.507 +0.046 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.750 +0.009 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.000 +0.007 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.250 +0.030 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.500 +0.024 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.750 +0.026 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.000 +0.007 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.250 +0.020 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.500 +0.022 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.750 +0.016 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.010 0.000 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.014 0.000 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.020 +0.001 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.027 +0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.035 +0.002 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.046 +0.003 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.058 +0.003 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.075 +0.005 22 0 37 0
29SEP26 4.60 P 0.000 0.000 0.000 0.093 +0.005 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.116 +0.007 22 0 100 0
29SEP26 4.80 P 0.000 0.000 0.000 0.141 +0.009 22 0 32 0
29SEP26 4.90 P 0.000 0.000 0.000 0.170 +0.009 22 0 16 0
29SEP26 5.00 P 0.000 0.000 0.000 0.202 +0.012 22 0 946 0
29SEP26 5.25 P 0.292 0.292 0.292 0.301 +0.017 22 3 39 +3
29SEP26 5.50 P 0.416 0.416 0.416 0.422 +0.021 21 35 52 +35
29SEP26 5.75 P 0.000 0.000 0.000 0.567 +0.022 21 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.743 +0.002 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.911 -0.018 20 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.141 +0.012 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.360 +0.029 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.586 +0.052 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.806 +0.055 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.028 +0.012 15 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.282 +0.056 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.525 +0.049 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.771 +0.047 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.015 +0.022 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.274 +0.044 29 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.506 +0.028 22 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.764 +0.030 31 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.029 +0.002 23 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.038 +0.002 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.049 +0.005 23 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.062 +0.005 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.076 +0.006 23 0 0 0
30DEC26 4.40 P 0.080 0.080 0.080 0.094 +0.007 23 11 12 +11
30DEC26 4.50 P 0.100 0.100 0.100 0.114 +0.009 23 10 59 +10
30DEC26 4.60 P 0.000 0.000 0.000 0.137 +0.009 22 0 79 0
30DEC26 4.70 P 0.000 0.000 0.000 0.162 +0.011 22 0 27 0
30DEC26 4.80 P 0.000 0.000 0.000 0.192 +0.013 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.223 +0.013 22 0 12 0
30DEC26 5.00 P 0.000 0.000 0.000 0.259 +0.013 22 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.362 +0.011 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.493 +0.020 22 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.639 +0.021 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.811 +0.029 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.994 +0.032 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.196 +0.040 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.407 +0.038 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.617 +0.040 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.839 +0.039 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.081 +0.065 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.300 +0.054 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.532 +0.054 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.771 +0.047 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.015 +0.022 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.274 +0.044 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.508 +0.030 23 0 0 0
TOTAL PUT 466 14,490 +318
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 1.450 -0.006 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.350 -0.006 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.251 -0.005 0 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.160 +0.004 59 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.056 0.000 26 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.985 +0.032 72 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.882 +0.025 64 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.753 -0.004 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.659 +0.002 31 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.557 0.000 19 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.462 +0.004 25 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.367 +0.007 24 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.255 -0.019 0 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.182 -0.005 18 0 775 0
29JAN26 4.40 C 0.000 0.000 0.000 0.108 -0.007 17 0 3,569 0
29JAN26 4.50 C 0.070 0.070 0.065 0.055 -0.008 16 315 6,944 +315
29JAN26 4.60 C 0.031 0.031 0.027 0.024 -0.006 16 35 7,910 +15
29JAN26 4.70 C 0.016 0.016 0.016 0.009 -0.004 16 100 6,050 0
29JAN26 4.80 C 0.000 0.000 0.000 0.003 -0.002 17 0 6,112 0
29JAN26 4.90 C 0.006 0.006 0.006 0.001 -0.001 17 11 6,024 -11
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 20 0 8,356 0
29JAN26 5.25 C 0.001 0.001 0.001 0.001 0.000 28 330 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 41 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.360 -0.003 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.257 -0.006 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.160 -0.003 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.066 -0.011 33 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.993 +0.040 48 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.882 +0.017 39 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.788 +0.026 37 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.683 +0.017 31 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.567 +0.010 16 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.462 -0.009 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.388 +0.021 20 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.281 -0.002 14 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.217 -0.004 17 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.149 -0.005 17 0 6,637 0
26FEB26 4.50 C 0.000 0.000 0.000 0.096 -0.006 16 0 891 0
26FEB26 4.60 C 0.061 0.061 0.061 0.061 -0.002 17 102 2,061 -2
26FEB26 4.70 C 0.000 0.000 0.000 0.035 -0.002 17 0 7,102 0
26FEB26 4.80 C 0.022 0.025 0.021 0.019 -0.001 17 660 4,436 +490
26FEB26 4.90 C 0.015 0.016 0.015 0.010 0.000 17 190 4,419 +90
26FEB26 5.00 C 0.000 0.000 0.000 0.005 0.000 17 0 7,945 0
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 27 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 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 45 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.616 +0.047 68 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.479 +0.009 45 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.411 +0.028 57 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.308 +0.033 52 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.195 -0.001 43 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.105 +0.008 43 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.002 +0.046 38 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.900 +0.035 34 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.788 +0.020 26 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.685 +0.008 21 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.587 -0.014 19 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.505 +0.003 21 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.413 -0.005 19 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.314 -0.022 16 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.253 -0.009 17 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.193 -0.006 18 0 4,551 0
30MAR26 4.50 C 0.142 0.142 0.142 0.142 -0.004 18 65 8,417 +65
30MAR26 4.60 C 0.000 0.000 0.000 0.102 -0.002 18 2 16,237 -2
30MAR26 4.70 C 0.072 0.080 0.068 0.070 -0.002 18 641 30,868 +35
30MAR26 4.80 C 0.053 0.053 0.053 0.047 -0.001 18 20 18,756 0
30MAR26 4.90 C 0.038 0.038 0.038 0.030 -0.001 18 11 7,419 +11
30MAR26 5.00 C 0.028 0.028 0.028 0.018 -0.001 17 50 53,885 0
30MAR26 5.25 C 0.000 0.000 0.000 0.005 -0.001 17 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 21 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 27 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 3.20 C 0.000 0.000 0.000 1.315 - 48 0 0 -
29APR26 3.30 C 0.000 0.000 0.000 1.213 +0.017 43 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.105 +0.008 37 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.002 +0.007 33 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.900 +0.031 29 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.788 +0.007 21 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.703 -0.001 24 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.587 -0.017 15 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.506 +0.004 18 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.413 -0.005 16 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.327 -0.009 15 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.253 -0.009 15 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.193 -0.006 16 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.142 -0.004 16 0 771 0
29APR26 4.60 C 0.000 0.000 0.000 0.102 -0.002 16 0 40 0
29APR26 4.70 C 0.000 0.000 0.000 0.070 -0.002 16 0 123 0
29APR26 4.80 C 0.000 0.000 0.000 0.047 -0.001 16 0 230 0
29APR26 4.90 C 0.000 0.000 0.000 0.030 -0.001 16 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.018 -0.001 16 0 400 0
29APR26 5.25 C 0.000 0.000 0.000 0.005 -0.001 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 1.513 +0.036 49 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.417 +0.031 46 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.315 +0.032 43 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.213 +0.017 39 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.111 0.000 35 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.009 +0.006 32 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.907 -0.001 28 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.807 -0.001 25 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.708 -0.001 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.612 -0.002 21 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.520 -0.003 19 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.434 -0.004 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.355 -0.005 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.285 -0.006 17 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.224 -0.007 17 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.173 -0.007 17 0 2,353 0
29JUN26 4.60 C 0.176 0.177 0.176 0.131 -0.007 17 200 839 +200
29JUN26 4.70 C 0.000 0.000 0.000 0.098 -0.006 17 0 540 0
29JUN26 4.80 C 0.000 0.000 0.000 0.072 -0.005 17 0 640 0
29JUN26 4.90 C 0.000 0.000 0.000 0.052 -0.004 17 0 1,148 0
29JUN26 5.00 C 0.073 0.073 0.073 0.037 -0.004 17 1,000 5,123 +192
29JUN26 5.25 C 0.000 0.000 0.000 0.015 -0.002 17 0 7,804 0
29JUN26 5.50 C 0.030 0.030 0.030 0.006 -0.001 17 2 2,419 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 -0.001 17 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 17 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.513 +0.033 41 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.417 +0.024 39 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.315 +0.029 36 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.213 +0.017 33 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.111 0.000 30 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.010 0.000 27 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.911 +0.003 25 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.813 +0.001 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.719 -0.005 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.630 -0.008 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.547 -0.009 19 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.470 -0.011 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.400 -0.013 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.338 -0.014 18 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.284 -0.015 18 0 1,663 0
29SEP26 4.50 C 0.000 0.000 0.000 0.236 -0.016 18 0 2,749 0
29SEP26 4.60 C 0.000 0.000 0.000 0.195 -0.014 18 0 433 0
29SEP26 4.70 C 0.000 0.000 0.000 0.160 -0.015 18 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.131 -0.014 18 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.105 -0.013 18 0 141 0
29SEP26 5.00 C 0.000 0.000 0.000 0.085 -0.012 18 0 322 0
29SEP26 5.25 C 0.000 0.000 0.000 0.048 -0.009 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.026 -0.007 18 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.014 -0.004 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.007 -0.003 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 -0.001 18 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 18 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 0.000 34 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.315 -0.001 31 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.214 -0.002 29 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.115 -0.002 26 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.018 -0.003 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.924 -0.004 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.833 -0.006 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.749 -0.007 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.669 -0.009 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.594 -0.003 20 0 0 0
30DEC26 4.10 C 0.530 0.530 0.530 0.527 -0.008 20 10 10 +10
30DEC26 4.20 C 0.000 0.000 0.000 0.454 -0.016 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.406 -0.005 19 0 10 0
30DEC26 4.40 C 0.000 0.000 0.000 0.354 -0.008 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.308 -0.008 19 0 282 0
30DEC26 4.60 C 0.000 0.000 0.000 0.268 -0.008 19 0 32 0
30DEC26 4.70 C 0.000 0.000 0.000 0.233 -0.008 19 0 260 0
30DEC26 4.80 C 0.000 0.000 0.000 0.200 -0.012 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.172 -0.013 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.146 -0.013 19 0 507 0
30DEC26 5.25 C 0.000 0.000 0.000 0.096 -0.010 19 0 186 0
30DEC26 5.50 C 0.000 0.000 0.000 0.062 -0.008 19 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.039 -0.007 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.024 -0.005 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.015 -0.003 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 -0.002 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.002 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 90 0
TOTAL CALL 3,744 338,401 +1,408
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 45 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 36 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 8,416 0
29JAN26 4.10 P 0.000 0.000 0.000 0.002 -0.001 17 0 11,106 0
29JAN26 4.20 P 0.016 0.016 0.016 0.006 -0.003 16 100 8,610 0
29JAN26 4.30 P 0.027 0.030 0.027 0.019 -0.005 16 85 10,946 +55
29JAN26 4.40 P 0.047 0.051 0.047 0.049 -0.004 17 37 4,772 +27
29JAN26 4.50 P 0.101 0.104 0.101 0.100 -0.001 17 2 2,314 0
29JAN26 4.60 P 0.181 0.181 0.181 0.172 +0.003 18 5 1,740 0
29JAN26 4.70 P 0.000 0.000 0.000 0.261 +0.005 20 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.358 -0.003 23 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.464 0.000 31 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.554 -0.013 29 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.802 -0.022 37 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.082 0.000 66 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.335 +0.035 78 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.585 -0.003 87 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.834 -0.003 95 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.050 -0.037 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.334 +0.001 111 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.550 -0.034 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.824 -0.013 118 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 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 0.012 0.012 0.012 0.005 0.000 17 50 1,966 -50
26FEB26 4.10 P 0.018 0.018 0.018 0.011 -0.001 17 10 2,572 0
26FEB26 4.20 P 0.030 0.030 0.027 0.024 -0.002 17 13 1,746 -1
26FEB26 4.30 P 0.050 0.050 0.047 0.045 -0.003 16 51 2,882 +50
26FEB26 4.40 P 0.000 0.000 0.000 0.081 +0.001 16 0 16,777 0
26FEB26 4.50 P 0.000 0.000 0.000 0.131 +0.003 17 0 915 0
26FEB26 4.60 P 0.000 0.000 0.000 0.196 +0.003 17 0 201 0
26FEB26 4.70 P 0.276 0.276 0.276 0.273 +0.001 17 6 420 -6
26FEB26 4.80 P 0.000 0.000 0.000 0.361 -0.007 18 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.464 -0.001 22 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.567 0.000 26 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.824 0.000 36 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.082 0.000 46 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.335 -0.004 54 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.585 -0.003 60 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.834 -0.005 66 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.062 -0.027 61 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.334 +0.001 76 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.558 -0.026 68 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.839 +0.002 88 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 26 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 18 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.015 -0.001 17 0 58,748 0
30MAR26 4.10 P 0.000 0.000 0.000 0.027 -0.002 17 0 5,284 0
30MAR26 4.20 P 0.049 0.049 0.048 0.047 -0.003 17 440 6,413 +440
30MAR26 4.30 P 0.000 0.000 0.000 0.076 -0.001 17 0 6,324 0
30MAR26 4.40 P 0.000 0.000 0.000 0.112 -0.001 17 0 10,863 0
30MAR26 4.50 P 0.165 0.165 0.165 0.162 +0.001 17 300 13,038 0
30MAR26 4.60 P 0.000 0.000 0.000 0.224 +0.005 17 0 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.295 +0.009 17 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.381 -0.004 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.464 -0.010 18 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.567 0.000 22 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.824 0.000 30 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.082 0.000 37 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.335 -0.004 44 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.585 -0.003 49 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.834 -0.005 53 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.062 -0.027 50 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.334 +0.001 62 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.558 -0.029 56 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.839 +0.002 71 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.050 -0.037 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 - 22 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 0.000 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 0.006 -0.001 14 0 150 0
29APR26 3.90 P 0.000 0.000 0.000 0.013 -0.001 14 0 150 0
29APR26 4.00 P 0.000 0.000 0.000 0.025 -0.001 14 0 870 0
29APR26 4.10 P 0.000 0.000 0.000 0.042 -0.002 14 0 200 0
29APR26 4.20 P 0.000 0.000 0.000 0.071 -0.001 14 0 30 0
29APR26 4.30 P 0.095 0.095 0.095 0.109 -0.002 13 10 1,000 +10
29APR26 4.40 P 0.000 0.000 0.000 0.159 -0.002 13 0 522 0
29APR26 4.50 P 0.000 0.000 0.000 0.219 -0.002 13 0 210 0
29APR26 4.60 P 0.000 0.000 0.000 0.290 -0.001 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.368 -0.001 12 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.452 -0.001 9 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.558 +0.017 14 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.652 +0.019 14 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.869 +0.001 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.108 -0.034 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.390 +0.042 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.591 -0.047 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.843 -0.043 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.070 -0.064 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.382 +0.049 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 0.003 -0.001 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.005 -0.002 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.010 -0.001 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.017 -0.002 17 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.028 -0.001 17 0 2,096 0
29JUN26 3.90 P 0.000 0.000 0.000 0.041 -0.004 16 0 2,376 0
29JUN26 4.00 P 0.058 0.058 0.058 0.061 -0.005 16 20 3,660 -20
29JUN26 4.10 P 0.000 0.000 0.000 0.088 -0.006 16 0 1,995 0
29JUN26 4.20 P 0.000 0.000 0.000 0.123 -0.006 16 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.165 -0.006 16 0 1,569 0
29JUN26 4.40 P 0.000 0.000 0.000 0.215 -0.006 16 0 1,088 0
29JUN26 4.50 P 0.000 0.000 0.000 0.272 -0.007 16 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.337 -0.006 15 0 223 0
29JUN26 4.70 P 0.348 0.348 0.345 0.408 -0.006 15 8 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.485 -0.005 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.566 -0.004 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.652 -0.003 12 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.876 -0.002 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.145 +0.003 16 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.391 0.000 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.591 -0.047 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.843 -0.043 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.134 0.000 16 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.382 0.000 21 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.630 +0.001 24 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.878 +0.001 26 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.126 +0.001 28 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 19 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 -0.001 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.005 -0.001 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.008 -0.002 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.012 -0.004 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.019 -0.005 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.029 -0.004 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.042 -0.005 18 0 550 0
29SEP26 3.80 P 0.000 0.000 0.000 0.056 -0.009 17 0 3,375 0
29SEP26 3.90 P 0.000 0.000 0.000 0.077 -0.010 17 0 2,554 0
29SEP26 4.00 P 0.000 0.000 0.000 0.104 -0.011 17 0 2,080 0
29SEP26 4.10 P 0.000 0.000 0.000 0.136 -0.012 17 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.173 -0.013 17 0 4,966 0
29SEP26 4.30 P 0.206 0.207 0.203 0.216 -0.014 17 1,000 2,032 +617
29SEP26 4.40 P 0.253 0.254 0.248 0.266 -0.015 17 443 688 +438
29SEP26 4.50 P 0.301 0.309 0.301 0.322 -0.014 17 260 483 +260
29SEP26 4.60 P 0.000 0.000 0.000 0.383 -0.013 17 0 241 0
29SEP26 4.70 P 0.000 0.000 0.000 0.450 -0.013 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.522 -0.018 16 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.598 -0.028 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.678 -0.021 15 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.891 -0.006 0 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.145 +0.003 15 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.391 0.000 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.591 -0.047 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.843 -0.043 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.134 0.000 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.382 0.000 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.630 +0.001 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.878 +0.001 24 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.009 -0.002 19 0 468 0
30DEC26 3.20 P 0.000 0.000 0.000 0.013 -0.003 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.020 -0.004 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.029 -0.004 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.040 -0.006 19 0 178 0
30DEC26 3.60 P 0.000 0.000 0.000 0.053 -0.006 19 0 287 0
30DEC26 3.70 P 0.000 0.000 0.000 0.073 -0.005 19 0 145 0
30DEC26 3.80 P 0.000 0.000 0.000 0.096 -0.003 19 0 813 0
30DEC26 3.90 P 0.000 0.000 0.000 0.122 -0.012 19 0 275 0
30DEC26 4.00 P 0.000 0.000 0.000 0.146 -0.011 19 0 1,216 0
30DEC26 4.10 P 0.000 0.000 0.000 0.185 -0.020 19 0 270 0
30DEC26 4.20 P 0.000 0.000 0.000 0.228 -0.005 19 0 71 0
30DEC26 4.30 P 0.000 0.000 0.000 0.275 -0.005 19 0 223 0
30DEC26 4.40 P 0.318 0.319 0.318 0.327 -0.004 19 10 36 +10
30DEC26 4.50 P 0.375 0.376 0.375 0.387 -0.001 19 8 143 +8
30DEC26 4.60 P 0.000 0.000 0.000 0.437 -0.013 19 0 20 0
30DEC26 4.70 P 0.518 0.518 0.518 0.518 -0.003 20 10 10 +10
30DEC26 4.80 P 0.000 0.000 0.000 0.594 -0.001 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.667 -0.003 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.739 -0.007 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.947 -0.003 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.164 +0.001 19 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.392 0.000 16 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.624 -0.014 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.861 -0.025 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.134 0.000 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.382 0.000 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.630 +0.001 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.878 +0.001 24 0 0 0
TOTAL PUT 2,868 307,620 +1,848
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.62
29JAN26 4.70 C 0.000 0.000 0.000 2.954 -0.091 112 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.854 -0.095 107 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.758 -0.088 106 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.708 -0.113 127 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.451 -0.049 113 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.158 -0.096 82 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.937 -0.064 85 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.659 -0.093 63 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.410 -0.082 55 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.161 -0.092 46 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.909 -0.099 37 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.656 -0.105 27 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.406 -0.116 18 0 429 0
29JAN26 7.50 C 0.245 0.250 0.245 0.223 -0.077 19 40 1,206 0
29JAN26 7.75 C 0.110 0.115 0.110 0.095 -0.054 19 303 5,925 +214
29JAN26 8.00 C 0.053 0.053 0.040 0.031 -0.028 19 238 12,093 +30
29JAN26 8.25 C 0.018 0.018 0.015 0.008 -0.010 19 326 7,959 +30
29JAN26 8.50 C 0.008 0.008 0.008 0.002 -0.003 20 7 3,457 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 2,154 0
29JAN26 9.75 C 0.004 0.004 0.004 0.001 0.000 37 10 300 -10
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 41 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 47 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.924 -0.030 93 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.758 -0.100 65 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.708 -0.113 82 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.451 -0.050 72 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.185 -0.081 59 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.950 -0.114 57 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.659 -0.096 37 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.410 -0.096 32 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.161 -0.134 26 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.930 -0.098 26 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.690 -0.100 22 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.474 -0.097 20 0 208 0
26FEB26 7.50 C 0.320 0.320 0.320 0.297 -0.071 19 15 1,307 0
26FEB26 7.75 C 0.196 0.196 0.183 0.167 -0.055 18 22 13,069 -20
26FEB26 8.00 C 0.100 0.107 0.095 0.084 -0.039 18 390 5,423 0
26FEB26 8.25 C 0.058 0.058 0.048 0.037 -0.023 18 190 4,809 0
26FEB26 8.50 C 0.031 0.031 0.031 0.015 -0.011 18 60 2,319 0
26FEB26 8.75 C 0.000 0.000 0.000 0.006 -0.004 18 0 896 0
26FEB26 9.00 C 0.000 0.000 0.000 0.002 -0.002 18 0 3,053 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 35 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.746 -0.119 47 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.671 -0.086 74 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.610 -0.047 86 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.448 -0.185 42 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.371 -0.088 66 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.304 -0.055 76 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.169 -0.107 60 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.021 -0.153 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.954 -0.116 42 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.924 -0.038 70 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.758 -0.178 42 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.732 -0.089 66 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.451 -0.076 53 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.189 -0.078 44 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.950 -0.114 41 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.710 -0.113 38 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.443 -0.094 29 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.203 -0.092 26 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.964 -0.108 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.740 -0.088 21 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.536 -0.087 19 0 3,546 0
30MAR26 7.50 C 0.414 0.414 0.414 0.374 -0.063 19 50 6,681 0
30MAR26 7.75 C 0.243 0.243 0.241 0.243 -0.054 19 64 9,512 0
30MAR26 8.00 C 0.000 0.000 0.000 0.149 -0.044 19 0 11,810 0
30MAR26 8.25 C 0.000 0.000 0.000 0.086 -0.030 19 0 10,100 0
30MAR26 8.50 C 0.066 0.066 0.066 0.047 -0.019 19 7 15,362 +7
30MAR26 8.75 C 0.000 0.000 0.000 0.024 -0.011 19 0 2,379 0
30MAR26 9.00 C 0.000 0.000 0.000 0.012 -0.006 19 0 4,868 0
30MAR26 9.25 C 0.000 0.000 0.000 0.006 -0.003 19 0 1,720 0
30MAR26 9.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.758 -0.178 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.732 -0.089 55 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.451 -0.076 42 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.234 -0.046 44 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.950 -0.114 32 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.715 -0.108 31 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.475 -0.112 28 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.231 -0.089 24 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.997 -0.075 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.782 -0.084 20 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.586 -0.079 19 0 10 0
29APR26 7.50 C 0.463 0.463 0.430 0.429 -0.067 19 60 732 +40
29APR26 7.75 C 0.000 0.000 0.000 0.298 -0.059 19 0 1,020 0
29APR26 8.00 C 0.208 0.208 0.208 0.199 -0.049 19 200 867 +200
29APR26 8.25 C 0.137 0.137 0.137 0.127 -0.036 19 20 425 +20
29APR26 8.50 C 0.100 0.100 0.100 0.077 -0.026 19 20 20 +20
29APR26 8.75 C 0.000 0.000 0.000 0.045 -0.018 18 0 30 0
29APR26 9.00 C 0.000 0.000 0.000 0.026 -0.011 19 0 14 0
29APR26 9.25 C 0.000 0.000 0.000 0.014 -0.007 19 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.008 -0.003 19 0 340 0
29APR26 9.75 C 0.000 0.000 0.000 0.004 -0.002 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.153 -0.052 63 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.954 -0.116 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.924 -0.038 53 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.817 -0.135 50 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.732 -0.089 51 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.451 -0.152 40 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.235 -0.108 41 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.965 -0.099 34 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.726 -0.097 31 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.475 -0.112 26 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.231 -0.109 23 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.997 -0.106 21 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.782 -0.100 19 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.590 -0.094 18 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.431 -0.082 18 0 2,604 0
29JUN26 7.75 C 0.000 0.000 0.000 0.303 -0.070 18 0 913 0
29JUN26 8.00 C 0.000 0.000 0.000 0.206 -0.057 18 0 13,165 0
29JUN26 8.25 C 0.000 0.000 0.000 0.136 -0.044 18 0 2,156 0
29JUN26 8.50 C 0.000 0.000 0.000 0.087 -0.032 17 0 1,953 0
29JUN26 8.75 C 0.000 0.000 0.000 0.054 -0.022 17 0 1,867 0
29JUN26 9.00 C 0.000 0.000 0.000 0.032 -0.017 17 0 1,832 0
29JUN26 9.25 C 0.000 0.000 0.000 0.019 -0.011 17 0 234 0
29JUN26 9.50 C 0.000 0.000 0.000 0.011 -0.007 17 0 496 0
29JUN26 9.75 C 0.000 0.000 0.000 0.007 -0.004 18 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.004 -0.003 18 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 -0.001 17 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.965 -0.105 31 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.924 -0.054 45 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.817 -0.135 43 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.732 -0.089 43 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.451 -0.152 34 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.235 -0.108 35 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.965 -0.121 29 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.726 -0.119 26 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.492 -0.095 24 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.258 -0.112 22 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.054 -0.100 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.866 -0.092 21 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.700 -0.085 20 0 1,026 0
29SEP26 7.50 C 0.000 0.000 0.000 0.559 -0.075 20 0 1,023 0
29SEP26 7.75 C 0.000 0.000 0.000 0.441 -0.066 20 0 1,750 0
29SEP26 8.00 C 0.000 0.000 0.000 0.343 -0.058 20 0 997 0
29SEP26 8.25 C 0.000 0.000 0.000 0.264 -0.050 20 0 664 0
29SEP26 8.50 C 0.000 0.000 0.000 0.200 -0.043 20 0 5,322 0
29SEP26 8.75 C 0.199 0.199 0.194 0.150 -0.036 20 27 1,219 +1
29SEP26 9.00 C 0.000 0.000 0.000 0.113 -0.027 20 0 371 0
29SEP26 9.25 C 0.000 0.000 0.000 0.083 -0.021 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.060 -0.018 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.043 -0.015 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.031 -0.011 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.015 -0.007 19 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.008 -0.003 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.924 -0.060 39 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.817 -0.135 37 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.732 -0.090 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.474 -0.129 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.235 -0.108 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.965 -0.137 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.727 -0.134 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.492 -0.140 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.317 -0.099 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.125 -0.091 21 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.947 -0.080 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.792 -0.095 20 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.671 -0.052 21 0 83 0
30DEC26 7.75 C 0.000 0.000 0.000 0.557 -0.045 21 0 182 0
30DEC26 8.00 C 0.470 0.470 0.470 0.458 -0.046 20 10 555 -10
30DEC26 8.25 C 0.000 0.000 0.000 0.375 -0.028 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.304 -0.042 20 0 336 0
30DEC26 8.75 C 0.000 0.000 0.000 0.242 -0.042 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.194 -0.035 20 0 96 0
30DEC26 9.25 C 0.000 0.000 0.000 0.154 -0.028 20 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.120 -0.026 20 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.094 -0.021 20 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.074 -0.016 20 0 295 0
30DEC26 10.50 C 0.000 0.000 0.000 0.044 -0.011 20 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.025 -0.008 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.015 -0.004 20 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.008 -0.003 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 -0.002 20 0 20 0
TOTAL CALL 2,059 210,351 +522
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 66 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 63 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 50 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 1,774 0
29JAN26 7.00 P 0.005 0.008 0.005 0.005 +0.002 19 335 3,072 +189
29JAN26 7.25 P 0.021 0.025 0.021 0.023 +0.008 18 555 19,026 +534
29JAN26 7.50 P 0.061 0.080 0.061 0.082 +0.026 18 545 11,591 +85
29JAN26 7.75 P 0.172 0.208 0.170 0.204 +0.052 18 54 7,221 -34
29JAN26 8.00 P 0.400 0.400 0.400 0.388 +0.066 15 100 6,310 0
29JAN26 8.25 P 0.000 0.000 0.000 0.631 +0.103 18 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.880 +0.110 0 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.130 +0.110 0 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.421 +0.151 52 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.630 +0.110 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.880 +0.110 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.130 +0.110 0 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.383 +0.113 55 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.880 +0.063 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.380 +0.110 0 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.880 +0.110 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.380 +0.110 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.880 +0.110 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.380 +0.110 0 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.002 +0.001 19 0 1,260 0
26FEB26 6.75 P 0.000 0.000 0.000 0.007 +0.002 18 0 535 0
26FEB26 7.00 P 0.023 0.025 0.023 0.023 +0.007 18 180 3,400 +170
26FEB26 7.25 P 0.049 0.055 0.049 0.060 +0.014 18 55 2,241 +10
26FEB26 7.50 P 0.103 0.128 0.103 0.135 +0.032 17 245 2,901 +25
26FEB26 7.75 P 0.000 0.000 0.000 0.257 +0.048 17 0 3,513 0
26FEB26 8.00 P 0.380 0.380 0.380 0.423 +0.054 16 20 1,539 0
26FEB26 8.25 P 0.570 0.570 0.570 0.645 +0.090 18 1 741 +1
26FEB26 8.50 P 0.000 0.000 0.000 0.881 +0.104 18 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.162 +0.142 30 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.421 +0.151 36 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.670 +0.150 40 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.885 +0.115 35 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.162 +0.142 47 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.383 +0.113 40 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.914 +0.084 57 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.380 +0.066 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.880 +0.050 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.380 +0.039 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.880 +0.110 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.380 +0.089 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 21,668 0
30MAR26 6.25 P 0.009 0.009 0.009 0.003 +0.001 19 20 1,681 -20
30MAR26 6.50 P 0.000 0.000 0.000 0.008 +0.002 18 0 35,220 0
30MAR26 6.75 P 0.025 0.025 0.025 0.023 +0.006 19 5 3,777 +5
30MAR26 7.00 P 0.048 0.048 0.048 0.052 +0.011 18 1 50,255 +1
30MAR26 7.25 P 0.095 0.095 0.095 0.105 +0.022 18 5 7,758 +5
30MAR26 7.50 P 0.191 0.191 0.176 0.190 +0.036 18 84 4,792 -45
30MAR26 7.75 P 0.293 0.293 0.293 0.311 +0.046 18 60 8,611 -60
30MAR26 8.00 P 0.461 0.461 0.461 0.468 +0.049 17 30 10,857 0
30MAR26 8.25 P 0.000 0.000 0.000 0.661 +0.066 17 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.893 +0.072 18 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.162 +0.136 25 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.421 +0.113 30 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.679 +0.159 34 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.885 +0.062 29 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.185 +0.165 42 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.439 +0.169 45 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.932 +0.102 50 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.428 +0.114 55 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.880 +0.050 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.398 +0.057 57 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.880 +0.078 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.427 +0.136 72 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.007 +0.002 19 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.017 +0.004 18 0 215 0
29APR26 6.75 P 0.034 0.035 0.034 0.040 +0.009 19 140 665 +140
29APR26 7.00 P 0.069 0.074 0.069 0.075 +0.012 18 150 481 -20
29APR26 7.25 P 0.112 0.134 0.112 0.137 +0.025 18 350 480 +320
29APR26 7.50 P 0.189 0.225 0.189 0.227 +0.034 18 900 1,369 +880
29APR26 7.75 P 0.309 0.340 0.309 0.347 +0.047 18 560 1,413 +506
29APR26 8.00 P 0.000 0.000 0.000 0.498 +0.048 17 0 282 0
29APR26 8.25 P 0.000 0.000 0.000 0.690 +0.089 18 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.896 +0.073 17 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.162 +0.121 22 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.421 +0.111 26 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.679 +0.113 30 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.901 +0.078 29 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.185 +0.107 37 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.439 +0.116 40 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.932 +0.102 44 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.428 +0.114 48 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.880 +0.040 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.002 0.000 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.005 +0.001 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.012 +0.002 18 0 725 0
29JUN26 6.25 P 0.026 0.026 0.026 0.026 +0.003 17 10 16,625 0
29JUN26 6.50 P 0.000 0.000 0.000 0.050 +0.006 17 0 3,071 0
29JUN26 6.75 P 0.076 0.076 0.075 0.091 +0.011 17 150 1,829 +120
29JUN26 7.00 P 0.000 0.000 0.000 0.154 +0.018 17 0 7,078 0
29JUN26 7.25 P 0.180 0.198 0.180 0.242 +0.027 17 12 23,393 -2
29JUN26 7.50 P 0.282 0.282 0.282 0.357 +0.039 17 10 3,916 0
29JUN26 7.75 P 0.425 0.425 0.425 0.498 +0.050 17 30 1,862 0
29JUN26 8.00 P 0.000 0.000 0.000 0.663 +0.061 16 0 1,371 0
29JUN26 8.25 P 0.000 0.000 0.000 0.850 +0.073 16 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 1.052 +0.082 14 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.268 +0.053 0 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.492 +0.052 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.776 +0.102 17 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.958 +0.103 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.263 +0.173 18 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.509 +0.109 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.003 +0.173 18 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.428 +0.114 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.993 +0.153 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.417 +0.039 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.984 +0.111 21 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.479 +0.148 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 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 0.013 +0.001 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.026 +0.003 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.044 +0.003 19 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.074 +0.007 19 0 1,098 0
29SEP26 6.50 P 0.111 0.111 0.111 0.119 +0.012 19 120 1,376 0
29SEP26 6.75 P 0.000 0.000 0.000 0.179 +0.018 19 0 907 0
29SEP26 7.00 P 0.237 0.237 0.237 0.258 +0.026 19 10 10,001 +10
29SEP26 7.25 P 0.000 0.000 0.000 0.355 +0.033 19 0 1,436 0
29SEP26 7.50 P 0.000 0.000 0.000 0.473 +0.041 19 0 1,308 0
29SEP26 7.75 P 0.000 0.000 0.000 0.610 +0.050 19 0 2,637 0
29SEP26 8.00 P 0.000 0.000 0.000 0.765 +0.057 18 0 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.963 +0.090 19 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.143 +0.068 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.337 +0.091 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.536 +0.078 15 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.780 +0.105 16 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.023 +0.098 17 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.263 +0.105 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.509 +0.109 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.003 +0.109 16 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.434 +0.120 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.993 +0.145 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.489 +0.111 20 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.984 +0.110 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.480 +0.149 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 0.000 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.017 +0.002 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.031 +0.003 20 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.052 +0.005 20 0 125 0
30DEC26 6.00 P 0.080 0.080 0.080 0.082 +0.007 20 83 780 +83
30DEC26 6.25 P 0.000 0.000 0.000 0.118 +0.008 20 0 928 0
30DEC26 6.50 P 0.170 0.170 0.170 0.172 +0.015 20 3 660 -3
30DEC26 6.75 P 0.000 0.000 0.000 0.241 +0.016 20 0 574 0
30DEC26 7.00 P 0.318 0.318 0.318 0.325 +0.020 20 10 367 +10
30DEC26 7.25 P 0.423 0.423 0.423 0.428 +0.025 20 7 396 +7
30DEC26 7.50 P 0.000 0.000 0.000 0.549 +0.029 20 0 640 0
30DEC26 7.75 P 0.000 0.000 0.000 0.685 +0.032 19 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.844 +0.042 20 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 1.059 +0.079 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.250 +0.092 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.429 +0.080 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.573 +0.024 17 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.873 +0.116 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.042 +0.075 18 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.272 +0.114 17 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.509 +0.101 15 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.003 +0.098 16 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.434 +0.096 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.993 +0.145 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.489 +0.111 20 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.984 +0.110 19 0 0 0
TOTAL PUT 4,840 318,945 +2,917
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.14
29JAN26 4.00 C 0.000 0.000 0.000 2.170 -0.066 103 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.073 -0.062 100 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.974 -0.062 96 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.873 -0.063 90 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.771 -0.068 83 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.674 -0.062 81 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.574 -0.065 76 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.475 -0.041 72 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.376 -0.062 68 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.275 -0.063 62 0 0 0
29JAN26 5.00 C 1.166 1.176 1.166 1.176 -0.064 58 1,350 2,100 +1,350
29JAN26 5.25 C 0.000 0.000 0.000 0.926 -0.064 47 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.670 -0.064 34 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.424 -0.070 24 0 480 0
29JAN26 6.00 C 0.230 0.230 0.224 0.216 -0.058 21 50 1,387 0
29JAN26 6.25 C 0.107 0.107 0.081 0.082 -0.036 20 391 7,587 +40
29JAN26 6.50 C 0.037 0.043 0.029 0.022 -0.015 20 1,623 29,029 +983
29JAN26 6.75 C 0.012 0.012 0.012 0.004 -0.005 20 10 11,856 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 4,324 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 49 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.981 -0.065 62 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.882 -0.069 59 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.780 -0.059 55 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.683 -0.066 53 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.583 -0.063 50 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.488 -0.060 49 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.384 -0.061 44 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.283 -0.063 40 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.189 -0.063 39 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.940 -0.050 32 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.691 -0.070 25 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.463 -0.061 21 0 165 0
26FEB26 6.00 C 0.280 0.280 0.280 0.273 -0.054 20 25 4,917 0
26FEB26 6.25 C 0.144 0.144 0.144 0.140 -0.039 19 100 1,856 -100
26FEB26 6.50 C 0.073 0.075 0.072 0.061 -0.024 19 100 1,992 -28
26FEB26 6.75 C 0.039 0.039 0.034 0.022 -0.012 19 120 2,981 +43
26FEB26 7.00 C 0.000 0.000 0.000 0.007 -0.005 19 0 1,993 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 -0.002 19 0 1,311 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.881 -0.067 71 0 10 0
30MAR26 3.40 C 0.000 0.000 0.000 2.794 -0.054 75 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.692 -0.062 71 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.584 -0.072 63 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.487 -0.070 62 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.393 -0.061 61 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.294 -0.063 59 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.197 -0.060 57 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.098 -0.059 54 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.994 -0.066 50 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.890 -0.069 45 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.794 -0.069 44 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.688 -0.072 39 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.596 -0.067 40 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.496 -0.070 37 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.406 -0.066 37 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.310 -0.059 36 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.209 -0.062 33 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.961 -0.063 27 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.725 -0.063 23 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.512 -0.055 21 0 916 0
30MAR26 6.00 C 0.344 0.350 0.344 0.336 -0.044 20 876 8,900 0
30MAR26 6.25 C 0.207 0.207 0.207 0.203 -0.035 20 38 6,706 -38
30MAR26 6.50 C 0.121 0.121 0.121 0.112 -0.025 19 20 8,627 +20
30MAR26 6.75 C 0.073 0.073 0.073 0.057 -0.015 19 20 10,885 0
30MAR26 7.00 C 0.000 0.000 0.000 0.027 -0.008 19 0 1,704 0
30MAR26 7.25 C 0.000 0.000 0.000 0.012 -0.004 20 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.005 -0.002 20 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.909 -0.066 42 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.797 -0.081 35 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.708 -0.070 37 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.605 -0.069 33 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.522 -0.050 35 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.414 -0.070 31 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.322 -0.067 31 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.225 -0.062 29 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.978 -0.066 24 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.752 -0.054 22 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.548 -0.060 20 0 121 0
29APR26 6.00 C 0.000 0.000 0.000 0.377 -0.051 20 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.244 -0.041 19 0 150 0
29APR26 6.50 C 0.000 0.000 0.000 0.148 -0.031 19 0 7 0
29APR26 6.75 C 0.000 0.000 0.000 0.084 -0.022 19 0 11 0
29APR26 7.00 C 0.000 0.000 0.000 0.045 -0.014 19 0 50 0
29APR26 7.25 C 0.000 0.000 0.000 0.023 -0.008 19 0 12 0
29APR26 7.50 C 0.000 0.000 0.000 0.011 -0.005 19 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.005 -0.003 19 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.220 -0.066 38 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.125 -0.062 37 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.024 -0.068 35 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.927 -0.077 33 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.835 -0.066 33 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.738 -0.060 32 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.637 -0.071 29 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.541 -0.065 28 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.445 -0.067 27 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.350 -0.067 26 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.255 -0.071 25 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.027 -0.069 23 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.813 -0.059 21 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.622 -0.049 20 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.447 -0.042 19 0 2,942 0
29JUN26 6.25 C 0.000 0.000 0.000 0.322 -0.033 19 0 2,629 0
29JUN26 6.50 C 0.000 0.000 0.000 0.224 -0.030 19 0 21,742 0
29JUN26 6.75 C 0.159 0.159 0.159 0.148 -0.024 19 32 20,317 +30
29JUN26 7.00 C 0.110 0.110 0.110 0.094 -0.018 19 12 1,044 0
29JUN26 7.25 C 0.000 0.000 0.000 0.058 -0.013 19 0 646 0
29JUN26 7.50 C 0.000 0.000 0.000 0.035 -0.008 19 0 1,713 0
29JUN26 7.75 C 0.000 0.000 0.000 0.020 -0.006 19 0 306 0
29JUN26 8.00 C 0.000 0.000 0.000 0.012 -0.003 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.007 -0.002 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 -0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 19 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 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.224 -0.062 37 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.127 -0.060 35 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.031 -0.063 34 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.927 -0.077 31 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.835 -0.069 31 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.744 -0.054 31 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.642 -0.066 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.544 -0.064 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.450 -0.062 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.356 -0.069 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.259 -0.067 24 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.039 -0.067 22 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.831 -0.057 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.647 -0.050 20 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.491 -0.049 20 0 1,236 0
29SEP26 6.25 C 0.000 0.000 0.000 0.365 -0.039 20 0 16,902 0
29SEP26 6.50 C 0.000 0.000 0.000 0.264 -0.034 20 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.187 -0.027 20 0 294 0
29SEP26 7.00 C 0.000 0.000 0.000 0.130 -0.021 19 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.088 -0.017 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.059 -0.012 19 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.039 -0.009 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.026 -0.006 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.017 -0.004 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.011 -0.002 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 -0.001 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 -0.002 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.031 -0.070 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.940 -0.064 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.837 -0.067 28 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.747 -0.059 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.642 -0.069 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.557 -0.060 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.471 -0.041 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.373 -0.058 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.288 -0.052 24 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.061 -0.064 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.864 -0.060 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.704 -0.055 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.564 -0.035 21 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.448 -0.033 21 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.349 -0.034 20 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.268 -0.037 20 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.203 -0.033 20 0 277 0
30DEC26 7.25 C 0.000 0.000 0.000 0.154 -0.027 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.115 -0.022 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.086 -0.016 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.062 -0.014 20 0 26 0
30DEC26 8.25 C 0.000 0.000 0.000 0.045 -0.012 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.033 -0.008 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.023 -0.006 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.016 -0.006 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.012 -0.004 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
TOTAL CALL 4,767 220,890 +2,300
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 52 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 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 34 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 3,939 0
29JAN26 5.75 P 0.011 0.011 0.011 0.012 +0.003 20 10 7,511 0
29JAN26 6.00 P 0.042 0.057 0.042 0.058 +0.014 19 717 4,577 -129
29JAN26 6.25 P 0.149 0.158 0.149 0.174 +0.034 19 180 3,389 -50
29JAN26 6.50 P 0.000 0.000 0.000 0.373 +0.057 20 0 12,106 0
29JAN26 6.75 P 0.000 0.000 0.000 0.610 +0.068 0 0 1,255 0
29JAN26 7.00 P 0.000 0.000 0.000 0.860 +0.070 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.110 +0.070 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.360 +0.070 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.610 +0.070 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.860 +0.070 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.110 +0.033 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.360 +0.070 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.610 +0.070 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.860 +0.070 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.110 +0.070 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.360 +0.070 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.002 0.000 19 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.010 +0.002 19 0 615 0
26FEB26 5.75 P 0.033 0.039 0.032 0.036 +0.006 19 290 1,850 +230
26FEB26 6.00 P 0.095 0.100 0.095 0.100 +0.017 18 40 1,547 0
26FEB26 6.25 P 0.195 0.220 0.195 0.217 +0.032 18 11 3,706 +11
26FEB26 6.50 P 0.000 0.000 0.000 0.387 +0.038 17 0 1,544 0
26FEB26 6.75 P 0.000 0.000 0.000 0.617 +0.055 19 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.860 +0.069 0 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.110 +0.070 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.360 +0.070 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.610 +0.070 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.860 +0.070 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.110 +0.033 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.360 +0.070 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.610 +0.070 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.860 +0.070 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.110 +0.070 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.360 +0.070 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 48 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 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 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.002 0.000 19 0 4,200 0
30MAR26 5.25 P 0.000 0.000 0.000 0.009 +0.002 19 0 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.027 +0.005 19 0 34,829 0
30MAR26 5.75 P 0.000 0.000 0.000 0.069 +0.011 19 0 12,543 0
30MAR26 6.00 P 0.132 0.142 0.132 0.144 +0.022 19 136 6,159 -20
30MAR26 6.25 P 0.000 0.000 0.000 0.262 +0.032 19 0 3,848 0
30MAR26 6.50 P 0.000 0.000 0.000 0.425 +0.039 18 0 9,507 0
30MAR26 6.75 P 0.000 0.000 0.000 0.655 +0.080 22 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.864 +0.070 19 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.110 +0.070 0 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.360 +0.070 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.610 +0.070 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.860 +0.070 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.110 +0.033 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.360 +0.070 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.610 +0.070 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.860 +0.070 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.110 +0.070 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.360 +0.070 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 23 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 20 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.005 0.000 19 0 212 0
29APR26 5.25 P 0.000 0.000 0.000 0.016 +0.002 19 0 0 0
29APR26 5.50 P 0.043 0.043 0.043 0.043 +0.006 19 10 265 +10
29APR26 5.75 P 0.000 0.000 0.000 0.090 +0.012 19 0 202 0
29APR26 6.00 P 0.000 0.000 0.000 0.170 +0.020 18 0 12 0
29APR26 6.25 P 0.000 0.000 0.000 0.288 +0.028 18 0 30 0
29APR26 6.50 P 0.000 0.000 0.000 0.446 +0.032 18 0 185 0
29APR26 6.75 P 0.000 0.000 0.000 0.655 +0.059 19 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.870 +0.062 19 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.110 +0.060 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.360 +0.070 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.610 +0.070 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.860 +0.070 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.110 +0.033 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.360 +0.070 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.610 +0.070 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.860 +0.070 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.110 +0.057 0 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 21 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 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 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 0.000 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.005 +0.001 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.008 +0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.011 +0.001 19 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.016 +0.002 19 0 1,600 0
29JUN26 5.25 P 0.047 0.047 0.047 0.038 +0.005 19 20 1,377 -20
29JUN26 5.50 P 0.000 0.000 0.000 0.077 +0.009 19 0 3,220 0
29JUN26 5.75 P 0.000 0.000 0.000 0.134 +0.011 19 0 23,818 0
29JUN26 6.00 P 0.000 0.000 0.000 0.221 +0.016 19 0 19,994 0
29JUN26 6.25 P 0.000 0.000 0.000 0.345 +0.025 19 0 1,002 0
29JUN26 6.50 P 0.000 0.000 0.000 0.499 +0.031 19 0 833 0
29JUN26 6.75 P 0.000 0.000 0.000 0.690 +0.047 19 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.895 +0.047 19 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.110 +0.051 0 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.360 +0.066 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.610 +0.070 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.860 +0.070 0 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.110 +0.033 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.360 +0.067 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.610 +0.061 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.860 +0.064 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.110 +0.057 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.360 +0.066 0 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 0.005 +0.001 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 +0.001 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.009 +0.001 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.013 +0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.018 +0.002 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.025 +0.003 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.034 +0.004 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.044 +0.005 19 0 502 0
29SEP26 5.00 P 0.059 0.059 0.059 0.057 +0.005 19 10 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.097 +0.010 19 0 1,127 0
29SEP26 5.50 P 0.000 0.000 0.000 0.161 +0.015 19 0 21,365 0
29SEP26 5.75 P 0.221 0.221 0.221 0.246 +0.020 19 10 657 -10
29SEP26 6.00 P 0.337 0.337 0.337 0.357 +0.019 19 8 876 +8
29SEP26 6.25 P 0.000 0.000 0.000 0.492 +0.035 18 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.649 +0.041 18 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.825 +0.045 18 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.025 +0.049 17 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.240 +0.056 17 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.460 +0.054 16 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.683 +0.052 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.916 +0.047 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.155 +0.067 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.428 +0.107 16 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.635 +0.062 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.879 +0.064 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.129 +0.074 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.366 +0.072 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.013 0.000 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.017 0.000 20 0 15 0
30DEC26 4.40 P 0.000 0.000 0.000 0.023 0.000 20 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.030 +0.001 20 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.039 +0.001 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.050 +0.002 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.063 +0.002 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.078 +0.005 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.095 +0.006 20 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.145 +0.008 20 0 411 0
30DEC26 5.50 P 0.000 0.000 0.000 0.215 +0.010 20 0 204 0
30DEC26 5.75 P 0.000 0.000 0.000 0.308 +0.015 20 0 54 0
30DEC26 6.00 P 0.000 0.000 0.000 0.425 +0.021 20 0 18 0
30DEC26 6.25 P 0.000 0.000 0.000 0.559 +0.020 19 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.720 +0.028 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.913 +0.059 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.103 +0.050 20 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.326 +0.072 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.536 +0.076 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.735 +0.060 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.956 +0.058 19 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.190 +0.063 18 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.428 +0.072 15 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.658 +0.077 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.893 +0.069 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.133 +0.074 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.393 +0.090 0 0 0 0
TOTAL PUT 1,442 235,002 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.14
29JAN26 4.10 C 0.000 0.000 0.000 1.079 -0.042 68 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.959 -0.062 50 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.860 -0.063 45 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.757 -0.060 38 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.667 -0.056 40 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.565 -0.059 34 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.465 -0.063 29 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.357 -0.071 20 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.276 -0.058 22 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.195 -0.052 20 0 60 0
29JAN26 5.25 C 0.000 0.000 0.000 0.060 -0.028 20 0 144 0
29JAN26 5.50 C 0.000 0.000 0.000 0.011 -0.010 20 0 105 0
29JAN26 5.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.088 -0.073 45 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.977 -0.081 37 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.884 -0.053 36 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.782 -0.050 32 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.682 -0.071 28 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.584 -0.062 25 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.490 -0.062 23 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.402 -0.062 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.302 -0.073 18 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.249 -0.049 20 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.113 -0.030 20 0 176 0
26FEB26 5.50 C 0.000 0.000 0.000 0.043 -0.017 20 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.013 -0.007 20 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.003 -0.003 19 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.605 -0.078 54 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.508 -0.035 52 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.406 -0.072 48 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.280 -0.096 35 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.182 -0.092 33 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.096 -0.065 35 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.999 -0.059 33 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.891 -0.063 27 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.782 -0.073 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.707 -0.059 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.614 -0.061 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.528 -0.058 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.447 -0.057 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.370 -0.050 21 0 30 0
30MAR26 5.00 C 0.000 0.000 0.000 0.304 -0.047 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.172 -0.034 21 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.088 -0.023 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.040 -0.014 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.016 -0.007 20 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.006 -0.003 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.002 -0.002 20 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.007 -0.073 30 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.908 -0.066 27 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.810 -0.071 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.715 -0.070 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.623 -0.070 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.536 -0.068 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.454 -0.066 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.380 -0.062 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.312 -0.058 19 0 30 0
29APR26 5.25 C 0.000 0.000 0.000 0.178 -0.046 19 0 60 0
29APR26 5.50 C 0.000 0.000 0.000 0.091 -0.032 18 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.042 -0.020 18 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.017 -0.011 18 0 30 0
29APR26 6.25 C 0.000 0.000 0.000 0.007 -0.005 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.212 -0.062 32 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.113 -0.071 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.015 -0.065 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.919 -0.057 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.827 -0.068 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.737 -0.068 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.653 -0.066 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.574 -0.063 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.500 -0.059 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.432 -0.057 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.371 -0.053 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.245 -0.041 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.153 -0.034 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.093 -0.023 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.054 -0.016 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.030 -0.011 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.016 -0.007 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.009 -0.004 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.005 -0.002 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.132 -0.068 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.042 -0.066 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.955 -0.065 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.872 -0.063 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.793 -0.062 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.720 -0.045 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.650 -0.056 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.585 -0.054 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.526 -0.049 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.470 -0.048 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.348 -0.039 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.257 -0.028 23 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.185 -0.025 23 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.130 -0.020 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.090 -0.015 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.061 -0.012 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.041 -0.008 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.027 -0.006 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.017 -0.004 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.011 -0.003 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.132 -0.068 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.048 -0.063 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.972 -0.061 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.898 -0.060 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.829 -0.057 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.761 -0.057 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.701 -0.052 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.640 -0.052 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.586 -0.047 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.533 -0.047 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.417 -0.042 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.322 -0.037 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.246 -0.031 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.185 -0.026 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.138 -0.021 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.102 -0.016 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.075 -0.012 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.054 -0.009 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.038 -0.008 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.027 -0.006 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.020 -0.004 22 0 0 0
TOTAL CALL 0 2,259 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.003 +0.001 20 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.009 +0.004 20 0 52 0
29JAN26 4.90 P 0.025 0.025 0.025 0.020 +0.007 19 1 190 +1
29JAN26 5.00 P 0.000 0.000 0.000 0.040 +0.011 19 0 267 0
29JAN26 5.25 P 0.000 0.000 0.000 0.159 +0.036 19 0 625 0
29JAN26 5.50 P 0.000 0.000 0.000 0.366 +0.059 20 0 54 0
29JAN26 5.75 P 0.000 0.000 0.000 0.610 +0.069 0 0 0 -61
29JAN26 6.00 P 0.000 0.000 0.000 0.860 +0.070 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.110 +0.067 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.360 +0.069 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.610 +0.064 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.860 +0.070 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.110 +0.070 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.360 +0.069 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.610 +0.070 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.860 +0.070 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.005 +0.002 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.009 +0.003 19 0 30 0
26FEB26 4.70 P 0.024 0.024 0.024 0.018 +0.006 20 8 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.032 +0.009 19 0 61 0
26FEB26 4.90 P 0.000 0.000 0.000 0.054 +0.014 20 0 60 0
26FEB26 5.00 P 0.000 0.000 0.000 0.083 +0.018 19 0 72 0
26FEB26 5.25 P 0.000 0.000 0.000 0.201 +0.034 19 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.389 +0.052 20 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.612 +0.066 19 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.860 +0.063 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.110 +0.067 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.360 +0.069 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.610 +0.064 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.860 +0.069 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.110 +0.070 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.360 +0.069 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.610 +0.070 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.860 +0.070 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 0.003 +0.001 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.006 +0.001 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.010 +0.002 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.017 +0.003 20 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.028 +0.006 20 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.044 +0.009 20 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.066 +0.013 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.094 +0.018 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.124 +0.020 20 0 306 0
30MAR26 5.25 P 0.000 0.000 0.000 0.243 +0.031 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.417 +0.043 20 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.625 +0.063 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.861 +0.064 21 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.110 +0.063 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.360 +0.068 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.610 +0.064 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.860 +0.068 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.110 +0.070 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.360 +0.069 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.610 +0.070 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.860 +0.070 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.006 0.000 18 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.012 +0.001 18 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.019 +0.002 18 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.031 +0.003 18 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.047 +0.005 18 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.067 +0.006 18 0 30 0
29APR26 4.80 P 0.000 0.000 0.000 0.092 +0.010 18 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.126 +0.014 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.167 +0.019 18 0 30 0
29APR26 5.25 P 0.000 0.000 0.000 0.300 +0.030 17 0 30 0
29APR26 5.50 P 0.000 0.000 0.000 0.475 +0.042 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.680 +0.053 14 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.931 +0.089 18 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.171 +0.100 18 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.415 +0.109 18 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.662 +0.116 18 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.910 +0.071 20 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.157 +0.070 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.405 +0.113 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.013 +0.001 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.019 +0.002 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.028 +0.003 21 0 0 0
29JUN26 4.30 P 0.036 0.036 0.036 0.041 +0.005 21 1 6 +1
29JUN26 4.40 P 0.000 0.000 0.000 0.057 +0.007 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.073 +0.005 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.094 +0.008 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.123 +0.012 20 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.156 +0.016 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.194 +0.018 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.238 +0.022 20 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.370 +0.031 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.533 +0.039 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.722 +0.048 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.959 +0.083 21 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.187 +0.062 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.424 +0.106 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.666 +0.115 20 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.911 +0.072 20 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.158 +0.071 21 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.405 +0.113 20 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.653 +0.074 22 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.901 +0.071 24 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.054 +0.005 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.071 +0.008 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.089 +0.008 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.113 +0.011 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.139 +0.013 22 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.169 +0.014 22 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.199 +0.012 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.235 +0.015 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.274 +0.018 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.318 +0.020 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.454 +0.032 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.604 +0.029 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.781 +0.047 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.975 +0.047 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.187 +0.045 18 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.431 +0.073 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.666 +0.080 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.911 +0.072 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.158 +0.071 19 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.405 +0.096 20 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.653 +0.074 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.901 +0.070 23 0 0 0
30DEC26 4.10 P 0.083 0.088 0.083 0.079 +0.007 22 12 12 +12
30DEC26 4.20 P 0.109 0.109 0.109 0.101 +0.011 22 2 2 +2
30DEC26 4.30 P 0.133 0.133 0.133 0.125 +0.014 22 10 10 +10
30DEC26 4.40 P 0.146 0.146 0.146 0.150 +0.016 22 10 10 +10
30DEC26 4.50 P 0.000 0.000 0.000 0.181 +0.020 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.213 +0.021 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.244 +0.019 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.282 +0.019 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.327 +0.023 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.374 +0.025 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.507 +0.030 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.664 +0.037 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.840 +0.043 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.034 +0.049 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.243 +0.054 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.463 +0.059 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.692 +0.062 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.928 +0.065 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.168 +0.067 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.411 +0.068 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.656 +0.069 22 0 0 0
TOTAL PUT 44 3,765 -25
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 ($0.001) CLOSING PRICE HK$ 11.63
29JAN26 8.25 C 0.000 0.000 0.000 3.381 +0.018 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.131 +0.019 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.895 +0.033 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.646 +0.029 32 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.385 -0.018 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.147 -0.015 27 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.897 +0.029 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.637 +0.018 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.150 +0.028 17 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.665 +0.027 16 0 85 0
29JAN26 11.50 C 0.235 0.267 0.235 0.287 +0.020 17 32 190 +7
29JAN26 12.00 C 0.070 0.093 0.070 0.073 -0.005 17 65 761 +20
29JAN26 12.50 C 0.000 0.000 0.000 0.011 -0.002 17 0 872 0
29JAN26 13.00 C 0.014 0.022 0.002 0.001 -0.001 17 600 1,667 +376
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 37 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 41 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 45 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 49 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.398 +0.023 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.144 +0.017 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.895 +0.016 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.646 -0.006 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.395 -0.008 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.147 -0.015 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.920 -0.028 18 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.674 +0.028 19 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.194 +0.024 18 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.755 +0.027 18 0 45 0
26FEB26 11.50 C 0.000 0.000 0.000 0.425 +0.022 19 0 87 0
26FEB26 12.00 C 0.198 0.198 0.198 0.199 +0.001 19 14 379 +14
26FEB26 12.50 C 0.104 0.104 0.104 0.076 -0.002 19 14 462 0
26FEB26 13.00 C 0.000 0.000 0.000 0.024 -0.001 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 35 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 3.933 +0.029 33 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.686 +0.029 32 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.442 +0.030 33 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.202 +0.022 34 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.948 +0.027 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.705 +0.041 29 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.457 +0.032 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.147 -0.016 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.924 -0.024 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.695 -0.042 0 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.294 -0.006 22 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.894 +0.031 21 0 115 0
30MAR26 11.50 C 0.531 0.531 0.531 0.590 +0.014 22 15 233 +15
30MAR26 12.00 C 0.000 0.000 0.000 0.359 +0.002 22 0 1,515 0
30MAR26 12.50 C 0.000 0.000 0.000 0.217 +0.016 22 0 858 0
30MAR26 13.00 C 0.000 0.000 0.000 0.115 +0.010 22 0 1,065 0
30MAR26 13.50 C 0.000 0.000 0.000 0.057 +0.006 22 0 343 0
30MAR26 14.00 C 0.000 0.000 0.000 0.027 +0.004 22 0 459 0
30MAR26 14.50 C 0.000 0.000 0.000 0.012 +0.002 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.002 0.000 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 3.230 +0.033 32 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.985 +0.035 30 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.741 -0.029 28 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.507 +0.066 28 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.264 +0.007 26 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 2.062 +0.095 28 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.837 +0.100 27 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.325 -0.009 20 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.984 +0.023 21 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.720 +0.034 23 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.480 +0.013 23 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.304 +0.009 22 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.184 +0.006 22 0 0 0
29APR26 13.50 C 0.171 0.171 0.171 0.107 +0.004 22 15 15 +15
29APR26 14.00 C 0.000 0.000 0.000 0.059 +0.002 22 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.031 +0.001 22 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.016 +0.001 22 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.503 -0.039 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.260 -0.039 32 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.986 -0.065 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.824 +0.015 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.541 -0.030 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.319 +0.038 27 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.103 -0.013 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.890 -0.013 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.491 -0.016 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.162 +0.047 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.872 +0.014 26 0 387 0
29JUN26 12.00 C 0.000 0.000 0.000 0.651 +0.007 26 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.467 +0.005 26 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.328 +0.003 26 0 1,901 0
29JUN26 13.50 C 0.000 0.000 0.000 0.226 +0.002 26 0 65 0
29JUN26 14.00 C 0.212 0.212 0.212 0.152 0.000 25 5 95 0
29JUN26 14.50 C 0.000 0.000 0.000 0.101 0.000 25 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.066 0.000 25 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 3.503 -0.039 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.273 -0.026 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.031 -0.020 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.824 +0.015 29 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.606 +0.035 29 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.356 -0.062 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.190 -0.025 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.957 +0.024 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.626 +0.034 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.334 +0.031 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.086 -0.005 27 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 0.890 -0.005 28 0 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.725 +0.004 28 0 599 0
29SEP26 13.00 C 0.000 0.000 0.000 0.571 +0.003 28 0 934 0
29SEP26 13.50 C 0.000 0.000 0.000 0.452 +0.003 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.354 +0.002 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.274 +0.001 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.209 0.000 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.163 +0.001 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.124 0.000 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.093 0.000 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.072 0.000 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.054 0.000 28 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 3.298 -0.019 28 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.031 -0.073 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.857 +0.048 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.651 +0.022 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.454 +0.016 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.234 -0.074 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.093 +0.045 27 0 0 0
30DEC26 10.50 C 1.750 1.750 1.750 1.765 -0.044 27 5 10 +5
30DEC26 11.00 C 0.000 0.000 0.000 1.532 +0.013 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.268 -0.026 27 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 1.063 -0.030 27 0 2,392 0
30DEC26 12.50 C 0.000 0.000 0.000 0.903 -0.023 28 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.782 -0.001 28 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.651 +0.003 29 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.536 +0.003 28 0 75 0
30DEC26 14.50 C 0.000 0.000 0.000 0.443 +0.002 28 0 30 0
30DEC26 15.00 C 0.450 0.450 0.450 0.360 +0.001 28 6 30 +6
30DEC26 15.50 C 0.000 0.000 0.000 0.296 +0.001 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.240 0.000 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.195 0.000 28 0 2 0
30DEC26 17.00 C 0.313 0.313 0.313 0.158 0.000 28 10 20 +10
30DEC26 17.50 C 0.000 0.000 0.000 0.127 0.000 28 0 0 0
TOTAL CALL 781 30,747 +468
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 42 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 31 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 27 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 24 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.001 -0.001 17 0 127 0
29JAN26 11.00 P 0.000 0.000 0.000 0.020 -0.009 17 0 509 0
29JAN26 11.50 P 0.176 0.181 0.176 0.126 -0.034 16 11 2,788 +11
29JAN26 12.00 P 0.000 0.000 0.000 0.437 -0.035 18 0 402 0
29JAN26 12.50 P 0.000 0.000 0.000 0.897 -0.032 24 0 445 0
29JAN26 13.00 P 0.000 0.000 0.000 1.411 +0.011 36 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.926 -0.012 47 0 90 0
29JAN26 14.00 P 0.000 0.000 0.000 2.441 +0.041 58 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.912 +0.012 60 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.471 +0.055 79 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.870 -0.030 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.408 +0.008 78 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.890 -0.035 77 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.392 -0.008 83 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.890 -0.010 88 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 31 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 26 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 21 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.002 0.000 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.004 -0.001 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.023 -0.003 19 0 31 0
26FEB26 11.00 P 0.000 0.000 0.000 0.084 -0.013 18 0 405 0
26FEB26 11.50 P 0.290 0.290 0.290 0.238 -0.037 18 6 359 0
26FEB26 12.00 P 0.000 0.000 0.000 0.538 -0.030 19 0 419 0
26FEB26 12.50 P 0.000 0.000 0.000 0.937 -0.032 21 0 369 0
26FEB26 13.00 P 0.000 0.000 0.000 1.413 -0.032 25 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.926 -0.031 33 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.441 +0.016 40 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.913 +0.006 42 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.471 +0.055 55 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.932 +0.007 54 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.413 -0.012 56 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.905 -0.020 58 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.395 -0.030 60 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.929 +0.004 70 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 31 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 0.000 22 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 0.000 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.006 +0.001 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.011 0.000 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.020 0.000 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.036 +0.001 22 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.092 +0.001 22 0 140 0
30MAR26 11.00 P 0.204 0.204 0.204 0.204 -0.001 22 8 206 +8
30MAR26 11.50 P 0.420 0.425 0.420 0.403 +0.011 22 24 2,362 +24
30MAR26 12.00 P 0.000 0.000 0.000 0.675 -0.024 22 0 185 0
30MAR26 12.50 P 0.000 0.000 0.000 1.047 -0.015 24 0 182 0
30MAR26 13.00 P 0.000 0.000 0.000 1.468 +0.022 25 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.938 -0.019 28 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.441 +0.015 33 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.913 -0.004 34 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.471 +0.055 44 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.932 +0.007 44 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.413 -0.012 45 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.905 -0.020 48 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.409 -0.016 51 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.929 +0.004 57 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.002 -0.001 22 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 0.008 -0.001 22 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.015 0.000 22 0 0 0
29APR26 9.50 P 0.030 0.030 0.030 0.025 -0.002 22 22 22 +22
29APR26 9.75 P 0.000 0.000 0.000 0.041 -0.003 22 0 22 0
29APR26 10.00 P 0.000 0.000 0.000 0.063 -0.007 22 0 9 0
29APR26 10.50 P 0.145 0.145 0.140 0.139 -0.005 22 45 100 +30
29APR26 11.00 P 0.000 0.000 0.000 0.283 -0.002 22 0 0 0
29APR26 11.50 P 0.505 0.506 0.505 0.465 -0.016 22 15 36 +15
29APR26 12.00 P 0.000 0.000 0.000 0.764 -0.016 23 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 1.107 -0.021 24 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.468 -0.068 22 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 1.960 +0.003 26 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.441 +0.015 29 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 2.913 -0.004 30 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.471 +0.042 39 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 3.932 +0.007 39 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.413 -0.012 40 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.023 -0.002 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.035 -0.003 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.050 -0.003 25 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.072 -0.005 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.102 -0.006 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.139 -0.007 25 0 94 0
29JUN26 9.75 P 0.000 0.000 0.000 0.184 -0.009 25 0 65 0
29JUN26 10.00 P 0.000 0.000 0.000 0.242 -0.010 25 0 89 0
29JUN26 10.50 P 0.000 0.000 0.000 0.387 -0.015 25 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.584 -0.018 25 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.828 -0.020 24 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.121 -0.018 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.495 -0.013 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.853 +0.010 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.282 -0.099 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.713 -0.043 25 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.163 -0.047 25 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.565 -0.110 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.083 -0.069 19 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.569 -0.046 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.052 -0.053 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.561 -0.011 19 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.020 -0.035 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.085 -0.004 27 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.112 -0.005 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.146 -0.005 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.187 -0.007 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.234 -0.007 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.292 -0.009 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.353 -0.012 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.430 -0.012 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.608 -0.012 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.838 +0.004 27 0 140 0
29SEP26 11.50 P 0.000 0.000 0.000 1.075 -0.011 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.387 -0.012 27 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.735 -0.012 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.086 -0.053 28 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.478 -0.025 28 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 2.855 -0.019 27 0 49 0
29SEP26 14.50 P 0.000 0.000 0.000 3.389 +0.042 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.823 +0.060 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.249 +0.008 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.735 +0.015 32 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.133 -0.036 28 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.602 -0.037 27 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.093 -0.017 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.184 -0.007 28 0 11 0
30DEC26 8.75 P 0.000 0.000 0.000 0.231 -0.007 28 0 51 0
30DEC26 9.00 P 0.000 0.000 0.000 0.279 -0.010 28 0 113 0
30DEC26 9.25 P 0.000 0.000 0.000 0.340 -0.010 28 0 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.405 -0.009 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.483 -0.009 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.564 -0.007 28 0 84 0
30DEC26 10.50 P 0.000 0.000 0.000 0.757 -0.005 28 0 59 0
30DEC26 11.00 P 0.000 0.000 0.000 1.003 +0.017 28 0 40 0
30DEC26 11.50 P 0.000 0.000 0.000 1.233 -0.007 27 0 63 0
30DEC26 12.00 P 0.000 0.000 0.000 1.590 +0.025 29 0 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.922 +0.013 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.282 +0.015 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.662 +0.010 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.065 +0.010 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.491 +0.017 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.929 -0.014 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.380 +0.038 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.826 +0.035 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.283 +0.024 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.747 +0.034 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.213 +0.042 34 0 0 0
TOTAL PUT 131 16,802 +110
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$ 10.66
29JAN26 7.25 C 0.00 0.00 0.00 3.42 +0.59 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.17 +0.59 0 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 2.93 +0.60 59 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.68 +0.60 53 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.44 +0.60 56 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.21 +0.62 59 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.93 +0.59 37 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.68 +0.60 32 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.44 +0.57 33 0 15 0
29JAN26 9.50 C 0.93 1.20 0.93 1.20 +0.52 31 5 16 -3
29JAN26 9.75 C 0.57 0.98 0.57 0.98 +0.51 32 5 325 -1
29JAN26 10.00 C 0.39 0.71 0.39 0.76 +0.43 30 18 1,025 -4
29JAN26 10.50 C 0.20 0.45 0.16 0.45 +0.31 34 220 1,262 +96
29JAN26 11.00 C 0.09 0.21 0.09 0.21 +0.16 32 259 1,326 +77
29JAN26 11.50 C 0.05 0.10 0.05 0.10 +0.08 34 81 851 +59
29JAN26 12.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 1,072 0
29JAN26 12.50 C 0.02 0.02 0.02 0.02 +0.01 37 21 101 +21
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.47 +0.60 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.18 +0.58 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.94 +0.52 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.71 +0.58 42 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.44 +0.52 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.21 +0.54 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.99 +0.58 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.70 +0.56 21 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.48 +0.49 27 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.29 +0.49 31 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 1.12 +0.52 34 0 19 0
26FEB26 10.00 C 0.85 0.85 0.85 0.91 +0.45 31 1 97 0
26FEB26 10.50 C 0.44 0.50 0.44 0.59 +0.33 30 22 254 -1
26FEB26 11.00 C 0.28 0.37 0.28 0.37 +0.24 31 7 217 +1
26FEB26 11.50 C 0.21 0.21 0.21 0.21 +0.15 31 4 86 +4
26FEB26 12.00 C 0.08 0.14 0.08 0.11 +0.08 31 23 203 +3
26FEB26 12.50 C 0.00 0.00 0.00 0.06 +0.05 31 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.69 +0.59 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.41 +0.56 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.16 +0.55 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.95 +0.59 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.66 +0.55 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.42 +0.56 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.16 +0.55 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.92 +0.55 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.68 +0.56 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.47 +0.60 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.18 +0.57 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.97 +0.55 32 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.72 +0.55 29 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.56 +0.60 43 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.24 +0.57 29 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.08 +0.56 38 0 25 0
30MAR26 9.00 C 1.62 1.62 1.62 1.79 +0.49 29 2 79 0
30MAR26 9.25 C 0.00 0.00 0.00 1.54 +0.47 26 0 3 0
30MAR26 9.50 C 1.30 1.30 1.30 1.42 +0.52 33 1 41 0
30MAR26 9.75 C 0.00 0.00 0.00 1.17 +0.42 28 0 38 0
30MAR26 10.00 C 0.70 0.81 0.70 1.05 +0.43 31 17 220 0
30MAR26 10.50 C 0.47 0.73 0.47 0.73 +0.32 30 94 520 -90
30MAR26 11.00 C 0.47 0.47 0.47 0.53 +0.28 32 9 139 +9
30MAR26 11.50 C 0.00 0.00 0.00 0.35 +0.20 31 0 202 0
30MAR26 12.00 C 0.00 0.00 0.00 0.22 +0.13 31 0 378 0
30MAR26 12.50 C 0.20 0.20 0.20 0.14 +0.09 31 2 297 +2
30MAR26 13.00 C 0.00 0.00 0.00 0.08 +0.05 31 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
30MAR26 14.00 C 0.09 0.09 0.09 0.03 +0.02 32 13 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.47 +0.54 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.24 +0.51 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.97 +0.52 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.72 +0.50 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.56 +0.57 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.29 +0.52 29 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.08 +0.56 30 0 0 0
29APR26 9.00 C 1.80 1.80 1.80 1.85 +0.47 29 1 1 +1
29APR26 9.25 C 0.00 0.00 0.00 1.68 +0.52 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.51 +0.49 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.36 +0.49 33 0 0 0
29APR26 10.00 C 1.05 1.05 1.05 1.17 +0.43 32 15 15 +15
29APR26 10.50 C 0.69 0.69 0.69 0.90 +0.36 32 21 21 +21
29APR26 11.00 C 0.00 0.00 0.00 0.68 +0.32 33 0 0 0
29APR26 11.50 C 0.40 0.51 0.40 0.51 +0.27 33 300 300 +298
29APR26 12.00 C 0.29 0.39 0.29 0.37 +0.22 34 17 29 +17
29APR26 12.50 C 0.19 0.19 0.19 0.26 +0.16 33 10 10 +10
29APR26 13.00 C 0.00 0.00 0.00 0.18 +0.12 33 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 +0.09 34 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 +0.07 34 0 15 0
29APR26 14.50 C 0.09 0.09 0.09 0.06 - 34 15 15 -
29JUN26 5.50 C 0.00 0.00 0.00 5.20 +0.56 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.96 +0.57 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.72 +0.58 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.48 +0.58 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.24 +0.59 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.00 +0.59 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.75 +0.55 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.51 +0.55 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.27 +0.53 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.04 +0.53 32 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.80 +0.51 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.57 +0.51 30 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.40 +0.55 34 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.20 +0.54 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.96 +0.49 31 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.75 +0.44 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.61 +0.47 32 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.41 +0.40 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.28 +0.39 32 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.02 +0.35 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.82 +0.33 33 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.63 +0.28 33 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.48 +0.23 33 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.36 +0.19 33 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.26 +0.14 33 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.19 +0.11 33 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 +0.08 33 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.06 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 +0.05 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
29JUN26 16.50 C 0.10 0.10 0.10 0.03 +0.02 34 1 1 +1
29SEP26 6.75 C 0.00 0.00 0.00 4.00 +0.53 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.76 +0.52 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.52 +0.52 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.27 +0.51 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.05 +0.51 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.82 +0.51 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.58 +0.50 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.40 +0.51 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.24 +0.53 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.06 +0.50 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.87 +0.46 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.71 +0.43 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.56 +0.41 32 0 0 0
29SEP26 10.00 C 1.40 1.40 1.40 1.43 +0.39 32 1 13 +1
29SEP26 10.50 C 0.00 0.00 0.00 1.19 +0.36 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.98 +0.29 33 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.83 +0.27 33 0 2 0
29SEP26 12.00 C 0.50 0.50 0.50 0.70 +0.26 34 1 148 +1
29SEP26 12.50 C 0.00 0.00 0.00 0.57 +0.22 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 +0.19 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 +0.16 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.13 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 +0.11 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.09 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.07 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.06 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.05 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.53 +0.53 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.35 +0.56 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.08 +0.48 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.88 +0.47 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.66 +0.50 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.48 +0.48 30 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.31 +0.46 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.15 +0.45 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.00 +0.43 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.85 +0.41 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.72 +0.40 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.60 +0.38 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.37 +0.35 32 0 1 0
30DEC26 11.00 C 0.84 0.84 0.84 1.16 +0.31 32 2 4 0
30DEC26 11.50 C 0.94 0.94 0.94 0.99 +0.28 32 2 2 +2
30DEC26 12.00 C 0.64 0.64 0.64 0.84 +0.23 32 3 3 +3
30DEC26 12.50 C 0.00 0.00 0.00 0.72 +0.20 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.63 +0.20 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 +0.18 33 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 +0.16 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 +0.14 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 +0.12 34 0 7 0
TOTAL CALL 1,193 10,687 +543
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 248 0
29JAN26 9.25 P 0.00 0.00 0.00 0.02 -0.02 36 0 452 0
29JAN26 9.50 P 0.04 0.04 0.04 0.03 -0.05 33 15 1,024 -1
29JAN26 9.75 P 0.10 0.12 0.10 0.06 -0.09 34 16 410 -16
29JAN26 10.00 P 0.19 0.21 0.10 0.10 -0.15 33 90 535 -28
29JAN26 10.50 P 0.35 0.35 0.26 0.26 -0.30 32 26 956 -1
29JAN26 11.00 P 0.62 0.62 0.62 0.54 -0.45 33 50 929 0
29JAN26 11.50 P 1.00 1.00 1.00 0.94 -0.52 36 1 556 +1
29JAN26 12.00 P 0.00 0.00 0.00 1.40 -0.54 42 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.89 -0.55 49 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.34 -0.60 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.86 -0.58 57 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.41 -0.53 79 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.92 -0.52 88 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.38 -0.56 84 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.95 -0.49 109 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.47 -0.47 120 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.97 -0.47 127 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.02 -0.02 31 0 252 0
26FEB26 9.00 P 0.04 0.04 0.04 0.04 -0.03 32 20 203 -20
26FEB26 9.25 P 0.08 0.08 0.08 0.06 -0.05 31 20 72 +20
26FEB26 9.50 P 0.14 0.14 0.10 0.09 -0.08 31 18 302 -14
26FEB26 9.75 P 0.15 0.16 0.14 0.14 -0.11 31 55 279 -44
26FEB26 10.00 P 0.31 0.31 0.22 0.20 -0.17 30 287 250 +182
26FEB26 10.50 P 0.44 0.45 0.39 0.39 -0.28 30 258 250 +214
26FEB26 11.00 P 0.71 0.71 0.71 0.67 -0.38 31 15 27 +11
26FEB26 11.50 P 0.00 0.00 0.00 1.04 -0.44 33 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.43 -0.51 32 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.89 -0.55 34 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.39 -0.55 40 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.87 -0.57 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.41 -0.53 54 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.92 -0.52 61 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.46 -0.48 71 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.95 -0.49 75 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.47 -0.47 82 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.97 -0.47 86 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 -0.04 31 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 381 0
30MAR26 9.25 P 0.13 0.13 0.13 0.13 -0.07 31 4 553 -4
30MAR26 9.50 P 0.25 0.25 0.19 0.18 -0.10 31 15 381 -3
30MAR26 9.75 P 0.26 0.26 0.26 0.24 -0.13 31 55 251 -40
30MAR26 10.00 P 0.43 0.43 0.35 0.32 -0.17 31 137 754 -110
30MAR26 10.50 P 0.61 0.62 0.61 0.53 -0.26 31 50 201 +27
30MAR26 11.00 P 0.00 0.00 0.00 0.77 -0.38 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.15 -0.42 33 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.54 -0.45 33 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.97 -0.50 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.44 -0.51 38 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.90 -0.54 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.41 -0.63 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.92 -0.58 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.46 -0.58 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.95 -0.56 60 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.47 -0.54 66 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.97 -0.47 69 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 -0.02 33 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.22 -0.06 33 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.28 -0.08 33 0 0 0
29APR26 9.75 P 0.35 0.35 0.32 0.35 -0.11 33 20 40 +20
29APR26 10.00 P 0.00 0.00 0.00 0.44 -0.15 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.65 -0.24 32 0 15 0
29APR26 11.00 P 0.95 0.96 0.95 0.95 -0.28 34 18 18 +18
29APR26 11.50 P 0.00 0.00 0.00 1.26 -0.31 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.61 -0.43 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.00 -0.49 32 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.48 -0.47 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.92 -0.52 36 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.43 -0.61 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.92 - 43 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.02 33 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 -0.05 32 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 -0.06 32 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 -0.08 32 0 23 0
29JUN26 9.00 P 0.31 0.31 0.31 0.33 -0.10 32 5 1 -5
29JUN26 9.25 P 0.00 0.00 0.00 0.41 -0.11 32 0 97 0
29JUN26 9.50 P 0.00 0.00 0.00 0.49 -0.14 32 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.59 -0.16 32 0 24 0
29JUN26 10.00 P 0.68 0.68 0.68 0.70 -0.19 32 2 8 -2
29JUN26 10.50 P 0.00 0.00 0.00 0.95 -0.26 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.25 -0.33 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.64 -0.33 34 0 0 0
29JUN26 12.00 P 2.05 2.05 2.05 2.02 -0.38 35 6 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.42 -0.40 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.86 -0.41 37 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.30 -0.43 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.76 -0.44 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.20 -0.45 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.70 -0.44 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.15 -0.47 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.61 -0.49 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.09 -0.49 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.03 33 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.04 33 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 -0.05 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 -0.07 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 -0.07 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 -0.09 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 -0.11 33 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 -0.13 33 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 -0.14 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.70 -0.15 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 -0.18 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.94 -0.17 34 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.20 -0.27 34 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 -0.30 34 0 30 0
29SEP26 11.50 P 1.95 1.95 1.95 1.87 -0.33 35 1 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.23 -0.37 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.62 -0.40 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.02 -0.44 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.45 -0.46 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.89 -0.49 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.34 -0.50 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.81 -0.48 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.29 -0.47 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.77 -0.47 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.24 -0.47 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.03 34 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 -0.05 33 0 9 0
30DEC26 7.75 P 0.30 0.30 0.30 0.28 -0.07 33 1 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.07 33 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.11 33 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 -0.11 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 -0.14 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 -0.14 34 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 -0.17 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 -0.18 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 -0.19 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 -0.22 34 0 47 0
30DEC26 10.50 P 1.40 1.40 1.40 1.38 -0.25 34 5 5 +5
30DEC26 11.00 P 0.00 0.00 0.00 1.68 -0.29 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 -0.33 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.37 -0.35 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.74 -0.39 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.14 -0.42 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.55 -0.45 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.98 -0.47 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.42 -0.50 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.88 -0.51 39 0 0 0
TOTAL PUT 1,190 13,969 +210
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$ 17.60
29JAN26 10.50 C 0.00 0.00 0.00 7.12 -0.13 73 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.62 -0.13 62 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.12 -0.13 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.62 -0.13 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.12 -0.13 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.62 -0.14 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.13 -0.13 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.63 -0.14 40 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.15 -0.13 44 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 2.68 -0.13 44 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 2.23 -0.13 44 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 1.81 -0.13 43 0 133 0
29JAN26 16.50 C 1.35 1.35 1.35 1.43 -0.13 43 2 175 0
29JAN26 17.00 C 0.98 0.98 0.98 1.07 -0.15 42 10 364 -10
29JAN26 17.50 C 0.79 0.79 0.79 0.79 -0.12 42 15 1,186 +2
29JAN26 18.00 C 0.56 0.60 0.49 0.57 -0.14 42 48 1,204 -46
29JAN26 18.50 C 0.48 0.48 0.36 0.42 -0.10 44 101 573 +74
29JAN26 19.00 C 0.32 0.34 0.29 0.29 -0.08 44 31 227 +8
29JAN26 19.50 C 0.30 0.30 0.21 0.19 -0.06 44 7 78 -3
29JAN26 20.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 73 0
29JAN26 21.00 C 0.08 0.08 0.08 0.05 -0.02 44 30 133 +30
29JAN26 22.00 C 0.06 0.06 0.06 0.02 -0.01 45 30 82 +30
29JAN26 23.00 C 0.04 0.04 0.04 0.01 0.00 48 50 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 7.14 -0.13 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.64 -0.14 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.15 -0.13 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.65 -0.14 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.16 -0.14 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.67 -0.14 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.20 -0.13 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.73 -0.14 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.28 -0.14 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.85 -0.15 42 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 2.45 -0.15 42 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 2.08 -0.15 42 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.75 -0.14 42 0 63 0
26FEB26 17.00 C 0.00 0.00 0.00 1.41 -0.17 40 0 431 0
26FEB26 17.50 C 0.00 0.00 0.00 1.15 -0.12 41 0 119 0
26FEB26 18.00 C 0.94 0.94 0.94 0.95 -0.12 42 12 201 0
26FEB26 18.50 C 0.71 0.71 0.71 0.78 -0.12 43 10 98 -10
26FEB26 19.00 C 0.00 0.00 0.00 0.62 -0.10 43 0 85 0
26FEB26 19.50 C 0.00 0.00 0.00 0.48 -0.09 42 0 66 0
26FEB26 20.00 C 0.49 0.49 0.42 0.37 -0.08 42 4 353 0
26FEB26 21.00 C 0.00 0.00 0.00 0.21 -0.06 42 0 80 0
26FEB26 22.00 C 0.19 0.19 0.19 0.12 -0.04 42 10 10 -1
26FEB26 23.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 13 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 - 44 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 9.90 -0.13 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.65 -0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 9.40 -0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.16 -0.13 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.91 -0.13 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.66 -0.13 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.41 -0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.16 -0.14 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.92 -0.13 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.67 -0.13 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.18 -0.13 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.69 -0.13 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.20 -0.14 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.72 -0.14 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.25 -0.14 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.80 -0.14 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.35 -0.14 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.93 -0.14 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.52 -0.15 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.14 -0.14 45 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.78 -0.15 45 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 2.45 -0.14 45 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 2.08 -0.20 43 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.82 -0.15 44 0 16 0
30MAR26 17.50 C 0.00 0.00 0.00 1.57 -0.16 44 0 137 0
30MAR26 18.00 C 1.59 1.59 1.33 1.41 -0.12 46 11 120 -9
30MAR26 18.50 C 0.00 0.00 0.00 1.23 -0.11 46 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 1.04 -0.12 46 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.88 -0.11 46 0 16 0
30MAR26 20.00 C 0.82 0.82 0.80 0.75 -0.09 46 15 47 +5
30MAR26 21.00 C 0.00 0.00 0.00 0.52 -0.08 46 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.35 -0.08 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 -0.05 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.26 -0.13 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.80 -0.13 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.34 -0.13 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.90 -0.13 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.48 -0.13 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.07 -0.13 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.69 -0.12 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.33 -0.12 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.99 -0.11 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.67 -0.11 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.38 -0.11 45 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.11 -0.10 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.86 -0.10 44 0 100 0
29APR26 18.00 C 0.00 0.00 0.00 1.64 -0.09 44 0 100 0
29APR26 18.50 C 0.00 0.00 0.00 1.43 -0.09 44 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.28 -0.10 45 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 1.12 -0.08 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.97 -0.08 45 0 2 0
29APR26 21.00 C 0.00 0.00 0.00 0.73 -0.06 45 0 0 0
29APR26 22.00 C 0.71 0.71 0.66 0.54 -0.05 45 2 4 +2
29APR26 23.00 C 0.00 0.00 0.00 0.38 -0.04 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.28 - 45 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 7.32 -0.13 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.86 -0.13 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.41 -0.13 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.97 -0.13 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.55 -0.13 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.14 -0.13 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.75 -0.13 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.38 -0.13 44 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 4.03 -0.12 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.69 -0.13 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.38 -0.12 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.08 -0.12 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.81 -0.11 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.55 -0.11 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.31 -0.11 44 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.09 -0.10 44 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.89 -0.10 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.71 -0.09 44 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.54 -0.08 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.38 -0.08 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.11 -0.07 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.89 -0.06 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.71 -0.06 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.56 -0.05 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.45 -0.04 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 7.50 -0.14 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.08 -0.13 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.66 -0.13 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.26 -0.13 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.87 -0.13 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.50 -0.13 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.14 -0.13 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.80 -0.13 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.48 -0.12 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.17 -0.12 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.88 -0.12 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.60 -0.12 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.35 -0.11 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.10 -0.11 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.87 -0.11 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.66 -0.11 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.46 -0.10 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.27 -0.10 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.10 -0.09 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.94 -0.09 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.65 -0.08 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.40 -0.07 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 1.18 -0.07 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.00 -0.06 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.84 -0.06 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.71 -0.05 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.60 -0.05 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.51 -0.04 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 -0.03 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.71 -0.13 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.30 -0.14 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.91 -0.14 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.54 -0.13 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.17 -0.14 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.83 -0.13 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.49 -0.13 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.18 -0.12 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.87 -0.13 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.58 -0.13 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.31 -0.12 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.05 -0.12 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.80 -0.12 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.57 -0.11 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.34 -0.12 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.14 -0.11 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.94 -0.11 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.75 -0.11 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.58 -0.10 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.41 -0.10 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.11 -0.10 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.85 -0.09 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.62 -0.08 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.41 - 44 0 0 -
TOTAL CALL 388 11,047 +72
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 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 0.01 -0.01 44 0 692 0
29JAN26 14.50 P 0.04 0.04 0.04 0.03 0.00 45 5 964 0
29JAN26 15.00 P 0.07 0.07 0.07 0.06 0.00 45 5 350 -2
29JAN26 15.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 202 0
29JAN26 16.00 P 0.17 0.21 0.17 0.18 0.00 43 15 538 +15
29JAN26 16.50 P 0.29 0.34 0.29 0.29 0.00 43 79 853 +52
29JAN26 17.00 P 0.48 0.55 0.46 0.46 +0.01 43 61 375 +61
29JAN26 17.50 P 0.00 0.00 0.00 0.71 +0.04 44 0 44 0
29JAN26 18.00 P 0.00 0.00 0.00 0.99 +0.07 45 0 7 0
29JAN26 18.50 P 0.00 0.00 0.00 1.29 +0.03 43 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.66 +0.07 44 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.06 +0.08 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.49 +0.08 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.42 +0.11 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.40 +0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.40 +0.13 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.40 +0.13 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.40 +0.13 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.40 +0.13 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 50 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 0.00 42 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 0.00 43 0 56 0
26FEB26 14.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 13 0
26FEB26 15.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 111 0
26FEB26 15.50 P 0.00 0.00 0.00 0.28 -0.02 41 0 94 0
26FEB26 16.00 P 0.00 0.00 0.00 0.41 -0.01 41 0 51 0
26FEB26 16.50 P 0.61 0.61 0.61 0.58 0.00 42 2 54 +2
26FEB26 17.00 P 0.80 0.80 0.80 0.80 +0.03 43 5 388 0
26FEB26 17.50 P 0.00 0.00 0.00 1.05 +0.06 43 0 1 0
26FEB26 18.00 P 0.00 0.00 0.00 1.33 +0.04 43 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.65 +0.03 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.94 -0.02 42 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 2.30 +0.04 42 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 2.69 +0.05 42 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.55 +0.08 42 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 4.46 +0.09 42 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 5.42 +0.11 42 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.40 - 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 0.01 -0.01 43 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.33 0.00 45 0 46 0
30MAR26 15.00 P 0.39 0.39 0.39 0.44 0.00 45 3 3,083 +3
30MAR26 15.50 P 0.00 0.00 0.00 0.57 0.00 45 0 130 0
30MAR26 16.00 P 0.00 0.00 0.00 0.75 +0.01 45 0 124 0
30MAR26 16.50 P 0.95 0.95 0.89 0.96 +0.04 46 3 14 +2
30MAR26 17.00 P 0.00 0.00 0.00 1.16 +0.03 45 0 47 0
30MAR26 17.50 P 0.00 0.00 0.00 1.45 +0.08 46 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.74 +0.07 47 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.98 0.00 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.31 +0.03 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.65 +0.03 45 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.01 +0.03 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.80 +0.05 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.65 +0.07 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.54 +0.08 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.47 +0.10 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.43 +0.11 45 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 8.41 +0.12 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.40 +0.13 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.40 +0.13 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 11.40 +0.13 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 12.40 +0.13 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 13.40 +0.13 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.35 0.00 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.58 +0.01 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.73 +0.01 44 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 0.91 +0.03 44 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.13 +0.05 44 0 3 0
29APR26 17.00 P 1.40 1.40 1.40 1.37 +0.07 44 3 11 +3
29APR26 17.50 P 0.00 0.00 0.00 1.65 +0.11 45 0 118 0
29APR26 18.00 P 0.00 0.00 0.00 1.89 +0.04 44 0 105 0
29APR26 18.50 P 0.00 0.00 0.00 2.18 +0.04 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.51 +0.05 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.84 +0.06 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.20 +0.06 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.96 +0.07 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.78 +0.09 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.64 +0.09 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.55 - 45 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 0.00 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.47 0.00 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.60 +0.01 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.73 0.00 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.90 +0.01 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.07 +0.01 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.28 +0.02 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.49 +0.01 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.74 +0.03 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.99 +0.02 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.27 +0.03 44 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.57 +0.04 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.88 +0.05 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.21 +0.05 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.55 +0.06 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.28 +0.06 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.06 +0.07 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.88 +0.08 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.74 +0.09 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.63 +0.09 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.55 +0.11 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.49 +0.11 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.45 +0.12 45 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 11.42 +0.12 45 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 12.40 +0.12 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 13.40 +0.13 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 0.00 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.63 0.00 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.77 0.00 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.91 0.00 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.09 +0.01 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 +0.01 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.48 +0.02 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.69 +0.01 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.92 +0.02 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 +0.02 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.44 +0.02 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.72 +0.02 44 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.02 +0.03 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.32 +0.03 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.65 +0.04 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.98 +0.04 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 +0.05 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.43 +0.05 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.22 +0.06 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.03 +0.07 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.89 +0.08 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.76 +0.09 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.66 +0.09 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.58 +0.10 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 11.52 +0.11 44 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 0.00 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 0.00 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.73 0.00 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.88 0.00 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 0.00 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.20 0.00 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 0.00 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.59 +0.01 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.80 0.00 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.02 0.00 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.28 +0.02 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.53 +0.01 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 +0.02 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 +0.03 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.38 +0.02 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.68 +0.02 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.01 +0.04 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.34 +0.03 44 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.02 +0.03 44 0 0 0
30DEC26 22.00 P 6.00 6.00 6.00 5.76 +0.04 44 1 1 +1
30DEC26 23.00 P 0.00 0.00 0.00 6.52 +0.05 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.32 - 44 0 0 -
TOTAL PUT 182 10,441 +137
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$ 37.92
29JAN26 21.00 C 0.00 0.00 0.00 16.96 -0.39 82 0 248 0
29JAN26 22.00 C 0.00 0.00 0.00 15.96 -0.34 70 0 193 0
29JAN26 23.00 C 0.00 0.00 0.00 14.96 -0.30 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 13.96 -0.34 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.96 -0.35 0 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 11.92 -0.55 0 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 10.92 -0.73 0 0 25 0
29JAN26 28.00 C 10.88 10.88 10.88 10.20 -0.12 86 1 52 0
29JAN26 29.00 C 0.00 0.00 0.00 8.94 -0.43 0 0 104 0
29JAN26 30.00 C 8.47 8.47 8.47 7.97 -0.46 0 1 82 -1
29JAN26 31.00 C 0.00 0.00 0.00 6.93 -0.50 0 5 201 -5
29JAN26 32.00 C 0.00 0.00 0.00 6.12 -0.55 48 0 191 0
29JAN26 33.00 C 6.07 6.07 6.07 5.39 -0.36 57 7 209 0
29JAN26 34.00 C 5.20 5.20 5.20 4.53 -0.16 54 64 335 -47
29JAN26 35.00 C 0.00 0.00 0.00 3.54 -0.54 45 0 528 0
29JAN26 36.00 C 3.24 3.24 2.89 2.94 -0.22 49 9 610 -9
29JAN26 37.00 C 2.87 2.87 2.27 2.35 -0.25 49 24 1,032 +3
29JAN26 38.00 C 2.04 2.43 1.80 1.84 -0.24 49 134 800 +57
29JAN26 39.00 C 1.68 1.86 1.40 1.41 -0.27 49 29 477 -23
29JAN26 40.00 C 1.17 1.50 1.00 1.04 -0.25 49 134 697 +12
29JAN26 41.00 C 0.90 1.14 0.78 0.78 -0.19 49 47 638 -12
29JAN26 42.00 C 0.73 0.88 0.56 0.57 -0.15 50 174 320 +45
29JAN26 43.00 C 0.52 0.61 0.52 0.40 -0.12 49 44 717 -29
29JAN26 44.00 C 0.47 0.47 0.30 0.28 -0.09 49 30 833 0
29JAN26 45.00 C 0.33 0.35 0.20 0.19 -0.07 49 52 596 -1
29JAN26 46.00 C 0.00 0.00 0.00 0.13 -0.05 49 0 85 0
29JAN26 47.00 C 0.17 0.18 0.13 0.09 - 50 70 65 -
26FEB26 21.00 C 0.00 0.00 0.00 17.17 -0.44 93 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.01 -0.60 49 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 15.01 -0.26 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.02 -0.57 44 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 13.41 +0.04 84 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 12.05 -0.60 46 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 11.06 -0.70 43 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 10.20 -0.25 53 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 9.17 -0.42 46 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 8.42 -0.06 53 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 7.59 -0.07 54 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 6.33 -0.34 39 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 5.56 -0.59 41 0 750 0
26FEB26 34.00 C 5.50 5.50 5.50 5.08 -0.38 48 3 166 0
26FEB26 35.00 C 0.00 0.00 0.00 4.32 -0.27 46 0 111 0
26FEB26 36.00 C 3.60 3.60 3.60 3.69 -0.36 46 5 1,081 +5
26FEB26 37.00 C 3.09 3.09 3.09 3.14 -0.24 46 16 364 0
26FEB26 38.00 C 3.10 3.10 2.60 2.63 -0.25 46 51 394 +16
26FEB26 39.00 C 2.60 2.66 2.60 2.21 -0.23 46 16 243 0
26FEB26 40.00 C 2.21 2.26 1.82 1.84 -0.23 46 44 223 +13
26FEB26 41.00 C 0.00 0.00 0.00 1.52 -0.19 47 0 105 0
26FEB26 42.00 C 1.57 1.57 1.57 1.24 -0.16 47 6 92 -5
26FEB26 43.00 C 1.24 1.24 1.03 1.00 -0.14 46 24 61 +18
26FEB26 44.00 C 1.10 1.10 1.06 0.80 -0.13 46 19 79 +3
26FEB26 45.00 C 0.90 0.94 0.70 0.63 -0.11 46 18 54 +2
26FEB26 46.00 C 0.69 0.69 0.69 0.50 -0.09 46 26 34 +26
26FEB26 47.00 C 0.61 0.61 0.61 0.39 - 46 1 1 -
30MAR26 10.00 C 0.00 0.00 0.00 27.99 -0.39 96 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.77 -0.11 162 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.00 -0.32 95 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.74 -0.10 147 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.12 -0.47 125 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.50 -0.34 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 25.27 -0.20 135 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.47 -0.61 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 24.02 -0.65 77 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.62 -0.39 103 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.99 -0.29 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 22.52 -0.50 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.98 -0.28 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 21.84 -0.19 111 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 21.23 -0.21 98 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 20.80 -0.15 101 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 20.29 -0.02 97 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 19.86 -0.15 98 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 19.35 -0.32 94 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 18.91 -0.16 95 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.05 -0.61 0 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 17.17 -0.44 68 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 16.30 -0.42 73 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 15.09 -0.35 45 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 14.12 -0.47 46 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 13.41 -0.11 63 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 12.56 -0.09 64 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 11.06 -0.70 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.37 -0.47 46 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 9.18 -0.74 32 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 8.68 -0.49 47 0 14 0
30MAR26 31.00 C 0.00 0.00 0.00 7.59 -0.32 40 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 7.02 -0.18 45 0 138 0
30MAR26 33.00 C 0.00 0.00 0.00 6.11 -0.34 42 0 297 0
30MAR26 34.00 C 6.30 6.30 6.30 5.46 -0.32 43 1 1,148 0
30MAR26 35.00 C 0.00 0.00 0.00 5.13 -0.17 48 0 1,146 0
30MAR26 36.00 C 4.30 4.30 4.30 4.40 -0.33 46 1 278 +1
30MAR26 37.00 C 3.81 3.81 3.81 3.87 -0.24 46 15 92 +15
30MAR26 38.00 C 3.73 3.93 3.38 3.38 -0.25 46 23 964 +16
30MAR26 39.00 C 2.93 2.93 2.93 2.97 -0.24 46 15 486 -15
30MAR26 40.00 C 0.00 0.00 0.00 2.60 -0.22 46 0 109 0
30MAR26 41.00 C 0.00 0.00 0.00 2.26 -0.23 47 0 319 0
30MAR26 42.00 C 0.00 0.00 0.00 1.94 -0.24 46 0 114 0
30MAR26 43.00 C 0.00 0.00 0.00 1.66 -0.22 46 0 11 0
30MAR26 44.00 C 0.00 0.00 0.00 1.42 -0.20 46 0 52 0
30MAR26 45.00 C 1.55 1.55 1.55 1.20 -0.19 46 2 1,070 -2
30MAR26 46.00 C 0.00 0.00 0.00 1.02 -0.16 46 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.86 - 46 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 12.56 -0.09 53 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 11.40 -0.72 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.56 -0.56 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.52 -0.47 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.93 -0.64 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.93 -0.60 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.66 -0.25 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.55 -0.32 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.04 -0.31 44 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.66 +0.02 47 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.95 -0.13 45 0 0 0
29APR26 37.00 C 4.35 4.35 4.35 4.40 -0.25 45 20 222 +19
29APR26 38.00 C 3.89 3.93 3.89 3.94 -0.25 45 40 441 +40
29APR26 39.00 C 4.03 4.04 3.84 3.52 -0.24 45 24 255 +19
29APR26 40.00 C 3.60 3.60 3.60 3.15 -0.23 46 2 232 0
29APR26 41.00 C 0.00 0.00 0.00 2.82 -0.21 46 0 84 0
29APR26 42.00 C 2.67 2.67 2.67 2.49 -0.23 46 2 207 +2
29APR26 43.00 C 0.00 0.00 0.00 2.19 -0.22 46 0 9 0
29APR26 44.00 C 2.40 2.40 2.40 1.92 -0.21 46 10 14 0
29APR26 45.00 C 2.06 2.07 1.92 1.68 -0.20 46 40 54 +19
29APR26 46.00 C 0.00 0.00 0.00 1.47 -0.18 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.28 - 46 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 25.27 -0.20 95 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 24.53 -0.55 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.05 -0.62 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.62 -0.39 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.06 -0.37 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.82 -0.22 82 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.07 -0.44 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.84 -0.19 77 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.23 -0.21 66 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 20.80 -0.24 69 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.29 -0.37 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.86 -0.23 67 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 19.35 -0.32 64 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 18.91 -0.16 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.27 -0.54 55 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 17.22 -0.44 47 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 16.30 -0.47 48 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 15.36 -0.42 47 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 14.42 -0.43 46 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 13.51 -0.45 46 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 12.71 -0.23 47 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 11.79 -0.36 45 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 10.96 -0.27 45 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 10.13 -0.47 44 0 47 0
29JUN26 30.00 C 9.72 9.72 9.72 9.66 -0.06 49 4 536 -4
29JUN26 31.00 C 0.00 0.00 0.00 8.69 -0.51 45 0 571 0
29JUN26 32.00 C 8.24 8.24 8.06 8.06 -0.42 45 2 88 0
29JUN26 33.00 C 0.00 0.00 0.00 7.10 -0.61 42 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 6.83 -0.35 45 0 80 0
29JUN26 35.00 C 6.50 6.50 6.10 6.18 -0.27 45 3 50 0
29JUN26 36.00 C 0.00 0.00 0.00 5.58 -0.44 44 0 31 0
29JUN26 37.00 C 0.00 0.00 0.00 4.99 -0.43 43 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 4.70 -0.25 45 0 63 0
29JUN26 39.00 C 0.00 0.00 0.00 4.28 -0.24 45 0 108 0
29JUN26 40.00 C 4.20 4.40 3.90 3.90 -0.25 45 14 763 +9
29JUN26 41.00 C 0.00 0.00 0.00 3.56 -0.21 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.25 -0.17 45 0 22 0
29JUN26 43.00 C 0.00 0.00 0.00 2.94 -0.14 45 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 2.66 -0.14 45 0 6 0
29JUN26 45.00 C 2.90 2.90 2.51 2.38 -0.15 45 6 240 +6
29JUN26 46.00 C 0.00 0.00 0.00 2.16 -0.11 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.94 - 45 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 20.29 -0.37 54 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 19.86 -0.23 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.35 -0.32 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.91 -0.28 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.39 -0.42 51 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 17.43 -0.42 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.41 -0.54 44 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.66 -0.17 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.70 -0.50 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.86 -0.25 44 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.07 -0.35 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.20 -0.42 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.51 -0.27 44 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 10.74 -0.34 43 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 10.05 -0.34 43 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 9.40 -0.18 43 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 8.70 -0.23 42 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 8.14 -0.30 43 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 7.60 -0.35 43 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 7.28 -0.25 45 0 566 0
29SEP26 36.00 C 0.00 0.00 0.00 6.56 -0.17 43 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 6.16 +0.01 43 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 5.66 -0.03 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.26 -0.23 43 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 4.90 -0.22 43 0 68 0
29SEP26 41.00 C 0.00 0.00 0.00 4.56 -0.26 43 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 4.23 -0.25 43 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.95 -0.20 44 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 3.67 -0.14 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.40 -0.15 44 0 75 0
29SEP26 46.00 C 0.00 0.00 0.00 3.14 -0.14 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.88 - 44 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 16.67 -0.57 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.84 -0.58 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.04 -0.52 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.25 -0.30 42 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 13.39 -0.50 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.57 -0.65 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.93 -0.55 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.33 -0.40 42 0 0 0
30DEC26 30.00 C 11.10 11.10 11.10 10.53 -0.57 40 1 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.97 -0.43 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.44 -0.36 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.77 -0.43 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.30 -0.32 41 0 0 0
30DEC26 35.00 C 7.90 7.90 7.90 7.79 -0.37 41 3 14 +3
30DEC26 36.00 C 0.00 0.00 0.00 7.32 -0.35 41 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 6.93 -0.29 42 0 0 0
30DEC26 38.00 C 7.10 7.10 7.10 6.48 -0.26 42 1 2 +1
30DEC26 39.00 C 0.00 0.00 0.00 6.07 -0.31 42 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 5.74 -0.27 42 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 5.40 -0.26 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.99 -0.34 42 0 55 0
30DEC26 43.00 C 4.90 4.90 4.88 4.69 -0.34 42 10 30 +10
30DEC26 44.00 C 0.00 0.00 0.00 4.42 -0.28 42 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 4.17 -0.21 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.94 -0.18 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.68 - 43 0 0 -
TOTAL CALL 1,293 29,507 +207
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 87 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 77 0
29JAN26 25.00 P 0.01 0.01 0.01 0.01 0.00 68 4 565 -4
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 325 0
29JAN26 27.00 P 0.02 0.02 0.02 0.01 0.00 56 6 223 -6
29JAN26 28.00 P 0.02 0.02 0.02 0.01 0.00 51 10 500 -10
29JAN26 29.00 P 0.04 0.04 0.03 0.02 0.00 50 49 745 +20
29JAN26 30.00 P 0.05 0.05 0.05 0.04 -0.01 49 2 769 0
29JAN26 31.00 P 0.09 0.11 0.09 0.08 -0.01 49 5 685 -1
29JAN26 32.00 P 0.13 0.17 0.12 0.15 -0.01 49 80 640 +39
29JAN26 33.00 P 0.25 0.28 0.21 0.27 +0.01 49 51 869 +9
29JAN26 34.00 P 0.37 0.45 0.30 0.43 +0.02 49 136 474 +70
29JAN26 35.00 P 0.63 0.69 0.49 0.64 +0.01 48 80 829 +41
29JAN26 36.00 P 0.89 1.02 0.70 0.95 +0.04 48 112 2,112 +33
29JAN26 37.00 P 1.28 1.37 1.00 1.37 +0.10 49 87 1,000 +26
29JAN26 38.00 P 1.76 1.88 1.50 1.82 +0.04 48 54 402 +27
29JAN26 39.00 P 2.19 2.53 1.99 2.41 +0.11 49 130 122 +2
29JAN26 40.00 P 3.05 3.05 3.05 3.07 +0.21 49 50 96 +50
29JAN26 41.00 P 0.00 0.00 0.00 3.89 +0.21 52 0 7 0
29JAN26 42.00 P 0.00 0.00 0.00 4.59 +0.14 50 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 5.57 +0.23 55 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.48 +0.61 58 0 0 0
29JAN26 45.00 P 6.30 6.30 6.30 7.26 +0.13 52 1 1 0
29JAN26 46.00 P 0.00 0.00 0.00 8.26 +0.42 57 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.12 - 49 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.02 +0.01 49 0 393 0
26FEB26 26.00 P 0.06 0.06 0.06 0.03 0.00 47 10 160 0
26FEB26 27.00 P 0.08 0.08 0.08 0.05 0.00 47 20 227 +19
26FEB26 28.00 P 0.10 0.14 0.10 0.08 0.00 46 70 576 +50
26FEB26 29.00 P 0.19 0.19 0.19 0.14 0.00 46 1 504 +1
26FEB26 30.00 P 0.25 0.25 0.20 0.22 +0.01 46 48 773 +36
26FEB26 31.00 P 0.33 0.38 0.28 0.34 +0.01 46 18 518 -11
26FEB26 32.00 P 0.44 0.53 0.44 0.49 +0.01 46 32 539 +7
26FEB26 33.00 P 0.66 0.70 0.58 0.68 0.00 46 19 762 +15
26FEB26 34.00 P 0.82 1.00 0.82 0.93 +0.02 46 52 255 +52
26FEB26 35.00 P 1.09 1.31 1.04 1.25 +0.05 46 40 143 +2
26FEB26 36.00 P 1.34 1.34 1.34 1.61 +0.09 45 26 302 0
26FEB26 37.00 P 0.00 0.00 0.00 2.05 +0.05 46 0 56 0
26FEB26 38.00 P 2.10 2.59 2.10 2.55 +0.10 46 21 50 +2
26FEB26 39.00 P 0.00 0.00 0.00 3.12 +0.07 46 0 33 0
26FEB26 40.00 P 3.55 3.82 3.55 3.79 +0.12 47 25 62 +15
26FEB26 41.00 P 3.94 3.94 3.94 4.47 +0.10 47 6 30 0
26FEB26 42.00 P 0.00 0.00 0.00 5.21 +0.14 47 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.98 +0.15 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.86 +0.23 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.77 +0.39 51 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.69 +0.48 53 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.62 - 55 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 62 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 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 52 0 34 0
30MAR26 21.00 P 0.05 0.05 0.05 0.01 0.00 48 2 85 +1
30MAR26 22.00 P 0.07 0.07 0.07 0.02 0.00 49 1 1,550 +1
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 48 0 341 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 293 0
30MAR26 25.00 P 0.16 0.16 0.16 0.07 -0.01 46 10 203 0
30MAR26 26.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 66 0
30MAR26 27.00 P 0.20 0.24 0.20 0.17 -0.01 46 30 337 +30
30MAR26 28.00 P 0.00 0.00 0.00 0.25 -0.01 46 0 485 0
30MAR26 29.00 P 0.00 0.00 0.00 0.37 -0.01 46 0 461 0
30MAR26 30.00 P 0.48 0.54 0.48 0.52 -0.01 46 3 2,320 -1
30MAR26 31.00 P 0.62 0.72 0.58 0.71 0.00 46 8 610 0
30MAR26 32.00 P 0.00 0.00 0.00 0.91 +0.01 46 0 505 0
30MAR26 33.00 P 1.00 1.18 1.00 1.18 +0.04 46 5 224 -1
30MAR26 34.00 P 1.49 1.49 1.49 1.49 +0.05 46 1 471 0
30MAR26 35.00 P 1.58 1.88 1.58 1.82 +0.02 45 13 201 0
30MAR26 36.00 P 1.97 2.27 1.97 2.23 +0.04 45 13 102 +2
30MAR26 37.00 P 2.72 2.72 2.72 2.72 +0.07 46 1 109 0
30MAR26 38.00 P 0.00 0.00 0.00 3.22 +0.05 46 0 656 0
30MAR26 39.00 P 0.00 0.00 0.00 3.79 +0.06 46 0 38 0
30MAR26 40.00 P 0.00 0.00 0.00 4.44 +0.09 46 0 27 0
30MAR26 41.00 P 0.00 0.00 0.00 5.12 +0.11 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.91 +0.23 48 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 6.57 +0.06 47 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 7.45 +0.17 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.21 +0.21 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.05 +0.54 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.89 - 49 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 6 0
29APR26 27.00 P 0.35 0.35 0.35 0.32 -0.01 46 1 21 +1
29APR26 28.00 P 0.44 0.49 0.44 0.44 0.00 46 3 5 +3
29APR26 29.00 P 0.00 0.00 0.00 0.60 0.00 46 0 15 0
29APR26 30.00 P 0.67 0.76 0.67 0.79 +0.01 46 22 49 +22
29APR26 31.00 P 0.00 0.00 0.00 0.99 -0.01 45 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 1.23 +0.02 45 0 30 0
29APR26 33.00 P 0.00 0.00 0.00 1.50 0.00 44 0 30 0
29APR26 34.00 P 1.81 1.89 1.81 1.83 0.00 44 27 69 +17
29APR26 35.00 P 2.15 2.15 2.09 2.21 +0.01 44 33 115 0
29APR26 36.00 P 0.00 0.00 0.00 2.68 +0.05 45 0 31 0
29APR26 37.00 P 0.00 0.00 0.00 3.16 +0.05 45 0 200 0
29APR26 38.00 P 3.58 3.58 3.58 3.69 +0.05 45 20 470 +20
29APR26 39.00 P 4.15 4.15 3.99 4.26 +0.05 45 48 231 +31
29APR26 40.00 P 0.00 0.00 0.00 4.91 +0.09 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.57 +0.10 46 0 0 0
29APR26 42.00 P 5.62 5.62 5.62 6.28 +0.12 47 6 6 +6
29APR26 43.00 P 0.00 0.00 0.00 7.10 +0.14 48 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.84 +0.51 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.65 +0.17 49 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.41 +0.29 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.11 - 47 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 56 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 14.50 P 0.05 0.05 0.05 0.01 0.00 53 10 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
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 47 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 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 45 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 45 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 45 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 0.00 45 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 45 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 45 0 51 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 32 0
29JUN26 24.00 P 0.30 0.30 0.30 0.28 +0.02 45 1 612 0
29JUN26 25.00 P 0.38 0.38 0.38 0.38 +0.02 44 1 1,312 0
29JUN26 26.00 P 0.48 0.48 0.48 0.50 +0.02 44 1 92 +1
29JUN26 27.00 P 0.00 0.00 0.00 0.67 +0.03 45 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 0.86 +0.05 45 0 87 0
29JUN26 29.00 P 0.96 1.04 0.96 1.07 +0.06 45 4 174 +4
29JUN26 30.00 P 1.17 1.17 1.17 1.31 +0.10 44 6 2,344 +6
29JUN26 31.00 P 1.46 1.46 1.46 1.58 +0.09 44 5 64 +5
29JUN26 32.00 P 1.69 1.69 1.69 1.89 +0.10 44 13 172 0
29JUN26 33.00 P 0.00 0.00 0.00 2.24 +0.12 44 0 118 0
29JUN26 34.00 P 0.00 0.00 0.00 2.58 +0.09 43 0 33 0
29JUN26 35.00 P 0.00 0.00 0.00 3.02 +0.12 44 0 19 0
29JUN26 36.00 P 0.00 0.00 0.00 3.48 +0.13 43 0 30 0
29JUN26 37.00 P 0.00 0.00 0.00 4.01 +0.17 44 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 4.56 +0.19 44 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 5.14 +0.20 44 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 5.75 +0.20 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.41 +0.13 44 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 7.25 +0.31 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.65 -0.03 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.59 +0.07 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.10 +0.05 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.28 +0.42 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.95 - 46 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 0.00 43 0 42 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 +0.01 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 18 0
29SEP26 21.00 P 0.39 0.39 0.39 0.23 +0.01 43 5 6 -1
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.02 43 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 +0.02 43 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 +0.02 43 0 15 0
29SEP26 25.00 P 0.75 0.75 0.75 0.72 +0.03 44 1 50 0
29SEP26 26.00 P 0.90 0.90 0.90 0.89 +0.04 43 10 51 -10
29SEP26 27.00 P 1.05 1.05 1.05 1.12 +0.05 44 4 20 -4
29SEP26 28.00 P 0.00 0.00 0.00 1.35 +0.06 44 0 112 0
29SEP26 29.00 P 1.44 1.44 1.44 1.61 +0.06 43 5 27 0
29SEP26 30.00 P 1.80 1.80 1.80 1.91 +0.12 43 2 951 +2
29SEP26 31.00 P 0.00 0.00 0.00 2.23 +0.11 43 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 2.59 +0.12 43 0 80 0
29SEP26 33.00 P 0.00 0.00 0.00 2.93 +0.09 43 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 3.36 +0.11 43 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.81 +0.12 43 0 1,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.31 +0.14 43 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 4.86 +0.17 43 0 27 0
29SEP26 38.00 P 0.00 0.00 0.00 5.42 +0.19 43 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.01 +0.20 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 6.64 +0.22 43 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 7.29 +0.15 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.95 +0.14 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.65 +0.10 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.37 +0.13 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.00 +0.30 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.87 +0.23 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.68 - 45 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.50 +0.01 42 0 9 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 +0.02 42 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 +0.01 42 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 +0.03 42 0 39 0
30DEC26 26.00 P 0.00 0.00 0.00 1.23 +0.04 42 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.45 +0.04 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.71 +0.05 42 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.00 +0.06 42 0 40 0
30DEC26 30.00 P 2.14 2.14 2.14 2.33 +0.08 42 1 42 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.68 +0.12 42 0 42 0
30DEC26 32.00 P 2.91 2.91 2.91 3.06 +0.13 42 1 4 -1
30DEC26 33.00 P 0.00 0.00 0.00 3.48 +0.15 42 0 6 0
30DEC26 34.00 P 3.64 3.64 3.64 3.92 +0.16 42 1 3 0
30DEC26 35.00 P 0.00 0.00 0.00 4.40 +0.18 42 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.91 +0.20 42 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.45 +0.21 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.02 +0.23 42 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 6.60 +0.22 42 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.24 +0.26 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 7.89 +0.27 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.56 +0.28 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.21 +0.21 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.91 +0.21 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.67 +0.20 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.40 +0.24 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.18 - 43 0 0 -
TOTAL PUT 1,563 43,092 +619
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$ 12.25
29JAN26 8.25 C 0.00 0.00 0.00 4.00 -0.11 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.75 -0.11 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.50 -0.15 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.26 -0.09 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.01 -0.08 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.52 -0.13 38 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.28 -0.12 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.81 -0.07 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.37 -0.02 43 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.92 -0.09 36 0 170 0
29JAN26 12.00 C 0.00 0.00 0.00 0.60 -0.05 38 0 43 0
29JAN26 12.50 C 0.51 0.51 0.51 0.36 -0.03 38 1 110 0
29JAN26 13.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 176 0
29JAN26 13.50 C 0.14 0.14 0.14 0.11 0.00 39 4 148 -4
29JAN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 0.00 41 0 272 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.03 -0.08 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.79 -0.07 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.55 -0.12 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.30 -0.05 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.06 -0.07 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.82 -0.04 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.58 -0.13 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.37 -0.10 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.91 -0.11 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.45 -0.15 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.12 -0.07 36 0 180 0
26FEB26 12.00 C 0.00 0.00 0.00 0.82 -0.05 36 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.59 -0.04 37 0 109 0
26FEB26 13.00 C 0.54 0.54 0.54 0.42 -0.02 38 10 60 +10
26FEB26 13.50 C 0.40 0.40 0.40 0.28 -0.03 38 10 38 +10
26FEB26 14.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 125 0
26FEB26 14.50 C 0.16 0.16 0.16 0.12 -0.01 38 5 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.08 0.00 39 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 0.00 39 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 4.09 -0.09 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.85 -0.13 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.61 -0.10 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.37 -0.13 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.14 -0.12 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.92 -0.11 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.69 -0.07 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.48 -0.04 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.08 0.00 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.72 -0.10 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.38 -0.11 40 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 1.12 -0.04 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.86 -0.05 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.68 -0.04 41 0 35 0
30MAR26 13.50 C 0.61 0.61 0.61 0.52 -0.04 41 1 66 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.39 -0.03 40 0 43 0
30MAR26 14.50 C 0.00 0.00 0.00 0.29 -0.03 40 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 411 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 41 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.90 -0.08 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.64 -0.08 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.40 -0.10 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.23 -0.04 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.00 -0.05 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.86 -0.05 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.59 -0.12 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.13 -0.11 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.79 -0.18 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.53 -0.06 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.27 -0.03 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.05 -0.02 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.86 -0.04 41 0 10 0
29APR26 13.50 C 0.83 0.83 0.83 0.67 -0.05 40 7 11 0
29APR26 14.00 C 0.67 0.67 0.67 0.55 -0.02 41 11 18 +11
29APR26 14.50 C 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29APR26 15.50 C 0.37 0.37 0.37 0.26 -0.01 40 15 15 +15
29APR26 16.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.16 0.00 41 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 - 41 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 4.23 -0.07 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.98 -0.10 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.76 -0.14 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.54 -0.10 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.36 -0.12 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.16 -0.10 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.97 -0.08 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.78 -0.08 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.41 -0.08 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.08 -0.06 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.78 -0.06 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.47 -0.10 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.27 -0.06 42 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 1.07 -0.05 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.89 -0.04 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.61 -0.03 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.50 -0.03 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.02 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.25 -0.11 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.02 -0.11 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.84 -0.10 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.62 -0.14 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.43 -0.11 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.23 -0.11 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.05 -0.12 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.88 -0.09 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.53 -0.11 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.24 -0.09 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.96 -0.07 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.73 -0.06 44 0 29 0
29SEP26 12.50 C 0.00 0.00 0.00 1.51 -0.05 44 0 7 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 -0.06 43 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 -0.05 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 -0.05 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 -0.04 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.03 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 -0.03 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.03 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.02 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.35 -0.05 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.15 -0.07 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.95 -0.07 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 -0.10 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.55 -0.09 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.37 -0.07 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.21 -0.08 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.04 -0.08 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.74 -0.06 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.46 -0.07 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.20 -0.07 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.97 -0.07 44 0 15 0
30DEC26 12.50 C 1.80 1.80 1.80 1.76 -0.06 44 15 15 +15
30DEC26 13.00 C 0.00 0.00 0.00 1.58 -0.06 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.41 -0.06 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 -0.05 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 -0.05 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.04 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 -0.04 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 -0.04 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.03 43 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 - 43 0 0 -
TOTAL CALL 79 3,668 +58
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 0.00 0.00 0.00 0.01 0.00 42 0 98 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 167 0
29JAN26 11.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 281 0
29JAN26 11.50 P 0.16 0.16 0.16 0.18 +0.03 40 2 233 0
29JAN26 12.00 P 0.28 0.28 0.28 0.35 +0.04 39 2 96 +2
29JAN26 12.50 P 0.00 0.00 0.00 0.62 +0.06 41 0 63 0
29JAN26 13.00 P 0.00 0.00 0.00 0.96 +0.07 41 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.36 +0.10 42 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 1.78 +0.03 38 0 149 0
29JAN26 14.50 P 0.00 0.00 0.00 2.30 +0.13 50 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.78 +0.12 52 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.28 +0.12 59 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.78 +0.12 65 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.28 +0.12 71 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.78 +0.12 76 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.28 +0.07 82 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.78 +0.07 87 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.28 +0.07 92 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.78 +0.07 97 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.28 +0.07 101 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 0.00 38 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 27 0
26FEB26 11.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 63 0
26FEB26 11.50 P 0.00 0.00 0.00 0.36 +0.03 39 0 109 0
26FEB26 12.00 P 0.45 0.45 0.43 0.56 +0.04 38 25 117 +10
26FEB26 12.50 P 0.00 0.00 0.00 0.82 +0.05 38 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.15 +0.07 40 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.53 +0.12 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.93 +0.07 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.35 +0.04 40 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.87 +0.20 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.28 +0.08 41 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.78 +0.07 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.29 +0.11 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.78 +0.12 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 +0.01 41 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.15 0.00 40 0 138 0
30MAR26 10.50 P 0.00 0.00 0.00 0.25 +0.01 40 0 47 0
30MAR26 11.00 P 0.35 0.35 0.35 0.39 +0.02 41 2 49 0
30MAR26 11.50 P 0.00 0.00 0.00 0.57 +0.02 41 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 0.76 0.00 39 0 39 0
30MAR26 12.50 P 0.00 0.00 0.00 1.04 +0.04 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.37 +0.06 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.71 +0.09 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.07 +0.06 41 0 453 0
30MAR26 14.50 P 0.00 0.00 0.00 2.47 +0.05 40 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.89 +0.01 40 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.44 +0.13 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.86 +0.08 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.29 +0.10 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.80 +0.10 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.28 +0.04 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.78 +0.07 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.28 +0.07 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.78 +0.07 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.28 +0.07 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.78 +0.03 61 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.78 +0.12 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.78 +0.12 70 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.78 +0.12 75 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.78 +0.12 79 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.52 +0.04 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.70 +0.04 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.94 +0.06 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.18 +0.04 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.50 +0.06 41 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 1.88 +0.09 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.21 +0.14 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.61 +0.04 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.03 +0.13 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.44 +0.13 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.95 +0.12 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.41 +0.13 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.88 - 48 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 +0.01 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.24 +0.01 41 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.42 +0.01 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.50 +0.02 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.57 +0.02 41 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.75 +0.02 40 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.95 +0.02 40 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.19 +0.04 39 0 122 0
29JUN26 12.00 P 0.00 0.00 0.00 1.47 +0.05 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.77 +0.05 39 0 7 0
29JUN26 13.00 P 0.00 0.00 0.00 2.09 +0.05 38 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.49 +0.11 40 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 2.85 +0.10 39 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.25 +0.09 39 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.66 +0.13 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.06 +0.13 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.51 +0.15 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.95 +0.10 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.39 +0.16 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.85 +0.16 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.31 +0.12 29 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.77 +0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.25 +0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.72 +0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.18 +0.19 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.16 +0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.13 +0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.08 +0.19 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.08 +0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 +0.01 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 +0.01 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.01 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 +0.02 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.74 +0.02 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 +0.03 42 0 106 0
29SEP26 10.50 P 1.01 1.01 1.01 1.03 +0.02 41 1 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.27 +0.03 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.52 +0.03 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.80 +0.04 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.10 +0.05 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.42 +0.05 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.75 +0.05 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.11 +0.05 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.49 +0.07 40 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.86 +0.06 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.30 +0.08 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.66 +0.07 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.17 +0.17 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.57 +0.11 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.01 +0.15 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.49 +0.14 39 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.93 +0.16 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.39 +0.19 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.85 +0.09 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.34 +0.12 37 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.26 +0.18 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.20 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.17 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.13 +0.11 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.01 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 +0.01 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 +0.01 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 +0.01 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.84 +0.01 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 +0.01 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 +0.02 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 +0.02 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 +0.03 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.75 +0.03 41 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 +0.03 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.33 +0.04 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.65 +0.04 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.98 +0.04 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.33 +0.05 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.72 +0.08 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.10 +0.09 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.49 +0.07 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.89 +0.07 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.30 +0.05 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.72 - 40 0 0 -
TOTAL PUT 32 3,655 +12
ALL CONTRACTS TOTAL 778,690 15,655,251 +352,337
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED