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 08 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 530 7 523 8,129 3,738 4,391 17
AAC AAC TECH (02018) 775 518 257 17,004 6,926 10,078 40
ACC ANHUI CONCH (00914) 320 175 145 19,029 7,656 11,373 30
AIA AIA (01299) 3,127 1,298 1,829 88,037 44,005 44,032 34
AIR AIR CHINA (00753) 220 164 56 18,752 7,870 10,882 41
ALB BABA (09988) 97,620 40,456 57,164 1,652,626 646,124 1,006,502 47
ALC ALUMINUM CORP OF CHINA (02600) 1,190 475 715 36,870 17,594 19,276 53
ALH ALI HEALTH (00241) 971 438 533 42,990 21,523 21,467 42
AMC CAM CSI300 (03188) 2,518 146 2,372 22,518 8,518 14,000 18
ANA ANTA SPORTS (02020) 1,110 387 723 100,077 43,875 56,202 29
BCM BANK OF COMM CO LTD (03328) 1,255 400 855 15,128 5,387 9,741 17
BEA BANK OF EAST ASIA (00023) 345 210 135 11,118 5,208 5,910 17
BIU BIDU (09888) 46,826 25,697 21,129 709,982 334,390 375,592 53
BLI BILIBILI (09626) 8,723 4,372 4,351 108,038 47,488 60,550 47
BOC BOC HK (HLDGS) LTD (02388) 1,593 454 1,139 29,302 11,891 17,411 18
BUD BUD APAC (01876) 988 392 596 12,481 4,410 8,071 22
BYA BYD (ADJ-A) (01211) 18 12 6 6,418 2,543 3,875 34
BYD BYD COMPANY (01211) 13,199 6,230 6,969 439,122 186,704 252,418 39
BYE BYD ELECTRONIC (00285) 437 319 118 25,182 10,370 14,812 40
CAT CATL (03750) 5,378 2,640 2,738 112,677 50,179 62,498 39
CCC CHINA COMM CONS (01800) 274 164 110 24,582 13,279 11,303 18
CCE CHINA COAL (01898) 955 486 469 14,748 6,353 8,395 32
CDA CHINA CINDA (01359) 190 130 60 3,264 1,991 1,273 44
CGN CGN POWER (01816) 115 84 31 5,341 2,079 3,262 25
CHQ CHINA HONGQIAO (01378) 369 250 119 5,363 2,409 2,954 46
CHT CHINA MOBILE LTD (00941) 11,095 4,251 6,844 163,384 74,095 89,289 18
CHU CHINA UNICOM LTD (00762) 1,822 1,343 479 39,408 20,431 18,977 24
CIT CITIC (00267) 940 635 305 18,035 13,304 4,731 24
CKH CKH HOLDINGS (00001) 588 233 355 40,482 25,484 14,998 21
CKP CK ASSET (01113) 586 490 96 8,391 4,716 3,675 21
CLI CHINA LIFE INSURANCE (02628) 10,396 3,154 7,242 257,779 117,955 139,824 41
CLP CLP HOLDINGS LTD (00002) 929 377 552 12,243 6,526 5,717 9
CMB CM BANK (03968) 6,537 3,650 2,887 135,824 49,769 86,055 24
CNC CNOOC LTD (00883) 3,558 1,168 2,390 230,994 134,436 96,558 35
COG COUNTRY GARDEN (02007) 43 43 0 8,373 1,961 6,412 58
COL CHINA OVERSEAS (00688) 270 153 117 21,259 8,347 12,912 30
COS COSCO SHIP HOLD (01919) 590 197 393 18,470 5,883 12,587 25
CPA CATHAY PACIFIC AIRWAYS (00293) 1,742 1,433 309 28,450 10,367 18,083 24
CPC CHINA PETROL & CHEM COR (00386) 3,421 1,159 2,262 159,002 72,182 86,820 29
CPI CPIC (02601) 926 591 335 45,015 21,037 23,978 39
CRC CHINA RAIL CONS (01186) 41 41 0 47,656 38,100 9,556 16
CRG CHINA RAILWAY (00390) 765 670 95 30,306 16,424 13,882 24
CRL CHINA RES LAND (01109) 523 269 254 50,833 24,750 26,083 32
CRP CHINA RES POWER (00836) 338 264 74 11,780 6,304 5,476 17
CSA CSOP A50 ETF (02822) 1,146 6 1,140 9,217 4,419 4,798 17
CSE CHINA SHENHUA (01088) 1,491 661 830 39,087 16,812 22,275 26
CSP CSPC PHARMA (01093) 6,561 3,636 2,925 105,256 53,126 52,130 48
CTB CITIC BANK (00998) 0 0 0 46,837 22,416 24,421 20
CTC CHINA TELECOM CORP LTD (00728) 1,559 470 1,089 44,910 22,173 22,737 19
CTS CITIC SEC (06030) 2,280 1,342 938 27,299 12,113 15,186 39
DFM DONGFENG GROUP (00489) 56 51 5 14,367 11,131 3,236 20
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 136
GAC GAC GROUP (02238) 341 273 68 6,243 3,539 2,704 35
GAH GEELY AUTO (00175) 684 495 189 32,260 15,162 17,098 34
GHL XINYI GLASS (00868) 109 54 55 4,838 2,265 2,573 33
GJA HAI CAP. ADJ. (02611) 5 5 0 178 109 69 39
GLI GANFENG LITHIUM (01772) 3,733 1,844 1,889 79,545 44,376 35,169 66
GLX GALAXY ENT (00027) 3,060 1,299 1,761 33,366 17,335 16,031 29
GWM GWMOTOR (02333) 4,171 1,920 2,251 42,312 18,678 23,634 36
HCF HSCEI ETF (02828) 1,127 321 806 23,268 11,085 12,183 20
HDO HAIDILAO (06862) 646 354 292 20,947 11,372 9,575 27
HEH POWER ASSETS (00006) 597 412 185 6,833 3,343 3,490 20
HES HAIER SMART HOME (06690) 163 58 105 7,428 4,216 3,212 27
HEX HK EXCHANGES & CLEARING (00388) 13,573 6,966 6,607 345,982 180,738 165,244 29
HGN HENGAN INT'L (01044) 100 73 27 3,634 1,662 1,972 24
HKB HSBC HOLDINGS PLC (00005) 19,656 7,573 12,083 364,283 159,224 205,059 29
HKG HONG KONG & CHINA GAS (00003) 671 497 174 20,453 7,682 12,771 11
HLD HENDERSON LAND DEV LTD (00012) 337 123 214 8,190 4,168 4,022 21
HNP HUANENG POWER INT INC (00902) 225 150 75 37,434 19,842 17,592 30
HOS HUA HONG SEMI (01347) 1,988 918 1,070 16,506 7,951 8,555 68
HSB HANG SENG BANK LTD (00011) 875 66 809 14,909 3,746 11,163 8
INB INNOVENT BIO (01801) 2,112 1,535 577 16,154 5,659 10,495 48
JDC JD (09618) 14,049 6,280 7,769 386,466 151,793 234,673 35
JDH JD HEALTH (06618) 288 57 231 14,841 6,210 8,631 44
JXC JIANGXI COPPER (00358) 4,886 1,562 3,324 41,464 17,797 23,667 59
KDS KINGDEE INT'L (00268) 501 245 256 14,080 6,335 7,745 42
KLE KUNLUN ENERGY (00135) 73 4 69 5,168 1,849 3,319 18
KSO KINGSOFT (03888) 1,620 976 644 24,951 13,137 11,814 39
KST KUAISHOU (01024) 15,442 9,857 5,585 296,466 146,769 149,697 65
LAU LI AUTO (02015) 7,781 4,156 3,625 200,573 81,458 119,115 42
LEN LENOVO GROUP (00992) 15,386 9,473 5,913 180,077 89,023 91,054 35
LNI LI NING (02331) 2,237 1,060 1,177 93,941 45,190 48,751 38
LNK LINK REIT (00823) 531 184 347 45,126 24,201 20,925 16
MDG MIDEA GROUP (00300) 533 278 255 13,929 6,584 7,345 24
MEN MENGNIU DAIRY (02319) 1,761 1,586 175 21,611 10,069 11,542 27
MET MEITUAN DIANPING (03690) 74,012 36,631 37,381 1,213,334 615,702 597,632 34
MGM MGM CHINA (02282) 799 616 183 20,796 13,772 7,024 41
MIU XIAOMI (01810) 49,780 29,677 20,103 1,336,966 696,046 640,920 38
MOL CMOC (03993) 66 25 41 2,774 976 1,798 53
MSB MINSHENG BANK (01988) 194 0 194 5,201 3,181 2,020 25
MTR MTR CORPORATION LTD (00066) 295 112 183 17,438 6,519 10,919 12
NBM CNBM (03323) 104 61 43 26,432 9,604 16,828 30
NCL NCI (01336) 795 422 373 15,089 6,758 8,331 42
NFU NONGFU SPRING (09633) 317 176 141 8,067 3,919 4,148 29
NTE NTES (09999) 1,124 694 430 25,579 11,160 14,419 35
NWD NEW WORLD DEV CO LTD (00017) 2,762 569 2,193 32,768 13,232 19,536 43
ORT NEW ORIENTAL (09901) 119 74 45 3,791 2,050 1,741 41
PAI PING AN INSURANCE LTD (02318) 73,135 43,067 30,068 769,510 393,909 375,601 40
PEC PETROCHINA CO LTD (00857) 4,405 1,766 2,639 498,712 241,105 257,607 26
PEN XPENG (09868) 11,117 6,506 4,611 212,533 90,872 121,661 54
PHT PA GOODDOCTOR (01833) 1,683 778 905 28,222 17,892 10,330 55
PIC PICC P&C (02328) 1,209 750 459 11,440 4,424 7,016 33
PIN PICC GROUP (01339) 129 26 103 4,922 1,999 2,923 34
POP POP MART (09992) 9,470 4,282 5,188 272,596 121,913 150,683 47
SAN SANDS CHINA LTD (01928) 7,664 2,137 5,527 62,297 25,333 36,964 37
SBO SINO BIOPHARM (01177) 181 121 60 12,360 6,447 5,913 38
SET SENSETIME (00020) 571 447 124 20,679 14,759 5,920 50
SHK SUN HUNG KAI PPT LTD (00016) 1,615 1,064 551 17,940 8,356 9,584 26
SHL XINYI SOLAR (00968) 871 688 183 32,760 13,211 19,549 44
SHZ SHENZHOU INTL (02313) 191 135 56 10,056 3,584 6,472 31
SMC SMIC (00981) 8,898 6,892 2,006 64,993 30,853 34,140 57
SNO SUNNY OPT (02382) 6,983 1,478 5,505 47,321 19,744 27,577 41
SNP SINOPHARM (01099) 1,158 614 544 9,464 4,702 4,762 23
SUN SUNAC (01918) 187 88 99 11,941 5,008 6,933 74
SWA SWIRE PACIFIC LTD 'A' (00019) 937 506 431 3,464 1,523 1,941 19
TCH TENCENT HOLDINGS LTD (00700) 96,225 45,874 50,351 1,348,136 704,234 643,902 27
TIC TECHTRONIC IND (00669) 1,006 548 458 13,147 8,089 5,058 29
TRF TRACKER FUND OF HK (02800) 2,233 728 1,505 33,473 17,889 15,584 19
TRP TRIP.COM (09961) 1,443 1,116 327 35,927 14,481 21,446 30
VNK CHINA VANKE (02202) 20,502 3,598 16,904 137,441 19,699 117,742 77
WEB WB (09898) 4 0 4 1,594 206 1,388 25
WHD WHG (ADJ-B) (00288) 0 0 0 230 6 224 25
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 26
WHG WH GROUP (00288) 250 130 120 1,965 788 1,177 25
WHL THE WHARF (HLDGS) LTD (00004) 29 9 20 913 448 465 25
WWC WANT WANT CHINA (00151) 15 15 0 3,843 1,409 2,434 26
WXB WUXI BIO (02269) 8,694 3,216 5,478 169,126 75,263 93,863 48
XAB ABC ($0.001) (01288) 877 149 728 26,953 11,835 15,118 23
XBC BANK OF CHINA ($0.001) (03988) 13,517 8,700 4,817 653,845 342,598 311,247 17
XCC CCB ($0.001) (00939) 25,068 8,670 16,398 547,142 216,642 330,500 19
XIC ICBC ($0.001) (01398) 14,250 10,615 3,635 455,307 219,290 236,017 20
XPB PSBC ($0.001) (01658) 1,012 531 481 6,761 2,661 4,100 22
XTW CHINA TOWER ($0.001) (00788) 480 194 286 47,510 30,743 16,767 16
YZC YANKUANG ENERGY (01171) 1,888 1,084 804 25,226 11,171 14,055 34
ZAO ZA ONLINE (06060) 584 396 188 21,462 10,896 10,566 41
ZJM ZIJIN MINING GROUP (02899) 2,600 1,146 1,454 73,311 29,662 43,649 46
ZSH ZHONGSHENG HLDG (00881) 665 126 539 7,822 3,730 4,092 38
TOTAL 818,623 400,092 418,531 15,977,472 7,519,631 8,457,841
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C PAI 30MAR26 65.00 17,309 7.24 29 7.44 6.86 20,177 -0.79 -9.84
P PAI 29JUN26 50.00 17,010 0.31 30 0.50 0.50 19,066 +0.01 +3.33
C PAI 29JUN26 50.00 17,001 20.96 35 21.00 21.00 34,575 -0.89 -4.07
C TCH 09JAN26 620.00 9,453 1.85 26 3.60 0.80 3,123 -4.83 -72.31
P TCH 29JAN26 610.00 7,636 9.52 21 11.68 8.33 13,169 +2.53 +36.19
C XIC 29JAN26 6.50 7,288 0.015 20 0.023 0.016 26,689 -0.007 -31.818
P TCH 29SEP26 600.00 7,021 42.37 25 42.30 41.30 19,474 +3.47 +8.92
P BIU 30MAR26 125.00 6,038 5.36 46 5.45 5.13 6,631 +1.03 +23.79
C BIU 30MAR26 165.00 6,002 5.07 48 5.82 5.30 6,230 -1.63 -24.33
P MET 09JAN26 100.00 5,943 0.34 35 1.05 0.14 2,112 +0.30 +750.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 09JAN26 720.00 0 0.45 149 0.00 0.00 0 +0.44 +4,400.00
C TCH 16JAN26 720.00 0 0.45 52 0.00 0.00 5 +0.44 +4,400.00
C TCH 09JAN26 730.00 0 0.44 159 0.00 0.00 0 +0.43 +4,300.00
C TCH 16JAN26 730.00 0 0.44 56 0.00 0.00 0 +0.43 +4,300.00
C TCH 09JAN26 740.00 0 0.43 169 0.00 0.00 0 +0.42 +4,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C MET 09JAN26 105.00 1,883 0.02 38 0.35 0.05 3,201 -0.78 -97.50
C BIU 09JAN26 150.00 102 0.02 57 0.15 0.03 1,491 -0.64 -96.97
C BIU 09JAN26 152.50 1 0.01 63 0.00 0.00 1,189 -0.29 -96.67
C ALB 09JAN26 152.50 396 0.01 52 0.18 0.04 1,381 -0.27 -96.43
P HEX 09JAN26 390.00 0 0.01 59 0.00 0.00 235 -0.25 -96.15
* 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$ 16.58
29JAN26 9.75 C 0.00 0.00 0.00 6.85 -0.12 84 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.60 -0.12 80 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.10 -0.12 70 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.60 -0.12 61 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.16 -0.06 92 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.60 -0.12 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.15 -0.19 71 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.10 -0.13 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.60 -0.14 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.10 -0.15 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.61 -0.17 20 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.12 -0.15 17 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.68 -0.13 17 0 449 0
29JAN26 16.50 C 0.00 0.00 0.00 0.34 -0.08 17 0 145 0
29JAN26 17.00 C 0.14 0.14 0.14 0.13 -0.05 17 7 154 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.87 -0.28 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.62 -0.12 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.11 -0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.62 -0.11 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.16 -0.08 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.63 -0.11 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.15 -0.19 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.10 -0.16 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.61 -0.16 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.12 -0.15 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.66 -0.12 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.20 -0.10 16 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.79 -0.08 16 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.47 -0.09 16 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.25 -0.04 16 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.12 -0.03 16 0 32 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 5 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 26.00 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 8.63 -0.09 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.43 -0.05 78 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.19 -0.02 77 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.89 -0.07 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.64 -0.08 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.44 -0.04 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.18 -0.12 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.89 -0.26 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.64 -0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.15 -0.08 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.65 -0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.16 -0.08 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.66 -0.09 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.21 -0.13 36 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.74 -0.03 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.10 -0.17 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.61 -0.17 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.19 -0.10 16 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.73 -0.09 16 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.26 -0.11 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.91 -0.10 16 0 38 0
30MAR26 16.50 C 0.00 0.00 0.00 0.60 -0.09 16 0 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.39 -0.05 16 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 -0.05 16 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 -0.03 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.17 -0.06 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.65 -0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.18 -0.06 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.66 -0.09 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.21 -0.13 26 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.74 -0.06 27 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.11 -0.20 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.72 -0.08 17 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.25 -0.09 17 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.78 -0.09 15 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.39 -0.07 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.03 -0.06 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.71 -0.07 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.48 -0.06 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.33 -0.05 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.20 -0.04 16 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 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 0.00 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.64 -0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.44 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.18 -0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.89 -0.26 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.64 -0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.17 -0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.69 -0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.20 -0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.71 -0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.21 -0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.79 -0.02 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.24 -0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.80 -0.07 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.30 -0.10 12 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.89 -0.10 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.55 -0.06 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.22 -0.05 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.90 -0.07 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.67 -0.06 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.49 -0.06 16 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.36 -0.03 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.24 -0.03 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 -0.02 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.90 -0.25 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.65 -0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.20 -0.11 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.69 -0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.20 -0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.75 -0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.24 -0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.79 -0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.32 -0.12 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.88 -0.11 10 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.47 -0.09 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.09 -0.08 15 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.79 -0.07 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.42 -0.06 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.15 -0.08 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 -0.03 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 -0.02 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 -0.04 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 -0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 -0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 0.00 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 0.00 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.67 -0.15 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.20 -0.13 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.71 -0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.23 -0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.75 -0.15 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.28 -0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.83 -0.13 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.39 -0.11 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.97 -0.11 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.66 -0.01 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.28 -0.02 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.94 -0.01 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.62 -0.02 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.31 -0.05 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 -0.07 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 -0.07 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 -0.01 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 -0.02 18 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 -0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 -0.01 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 120 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 7 3,738 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 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 47 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 14.00 P 0.02 0.02 0.02 0.01 0.00 35 32 61 +32
29JAN26 14.50 P 0.01 0.02 0.01 0.01 0.00 28 22 68 0
29JAN26 15.00 P 0.02 0.03 0.02 0.01 0.00 22 122 145 +80
29JAN26 15.50 P 0.05 0.05 0.05 0.02 0.00 18 116 253 +99
29JAN26 16.00 P 0.08 0.09 0.08 0.08 +0.02 18 223 1,449 +118
29JAN26 16.50 P 0.00 0.00 0.00 0.23 +0.05 17 0 82 0
29JAN26 17.00 P 0.00 0.00 0.00 0.53 +0.09 17 0 70 0
29JAN26 17.50 P 0.00 0.00 0.00 0.94 +0.11 17 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.42 +0.12 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 1.98 +0.18 36 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.49 +0.19 44 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.01 +0.21 53 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.52 +0.22 60 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.47 +0.17 62 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.47 +0.17 72 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.47 +0.17 80 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.47 +0.17 88 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.46 +0.16 94 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.59 +0.19 127 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 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 31 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 0.06 +0.01 16 0 123 0
26FEB26 16.00 P 0.15 0.15 0.15 0.15 +0.02 16 1 107 0
26FEB26 16.50 P 0.29 0.29 0.29 0.34 +0.05 16 4 6 +4
26FEB26 17.00 P 0.00 0.00 0.00 0.63 +0.08 17 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 0.99 +0.07 16 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.43 +0.09 16 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.98 +0.18 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.49 +0.19 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.01 +0.21 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.52 +0.22 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.47 +0.17 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.47 +0.17 50 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.47 +0.17 56 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.47 +0.17 61 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.50 +0.20 71 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.59 +0.19 86 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 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 31 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 24 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
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 0.00 16 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.12 +0.01 16 0 225 0
30MAR26 16.00 P 0.23 0.25 0.23 0.25 +0.03 16 3 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.45 +0.05 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.73 +0.07 17 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.06 +0.06 16 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.47 +0.06 16 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 1.98 +0.11 21 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.49 +0.16 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.01 +0.21 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.52 +0.22 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.48 +0.18 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.47 +0.17 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.47 +0.17 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.48 +0.18 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.50 +0.20 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.59 +0.19 69 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 9 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 22 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.32 +0.03 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.53 +0.05 17 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.80 +0.06 17 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.11 +0.04 16 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.55 +0.09 18 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.98 +0.08 18 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.49 +0.13 22 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.01 +0.20 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.52 +0.20 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.48 +0.16 32 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.47 +0.17 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.47 +0.16 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.48 +0.17 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.50 +0.19 51 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.59 +0.19 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 +0.02 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 +0.02 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.45 +0.04 17 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.66 +0.06 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.93 +0.06 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.23 +0.05 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.59 +0.05 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.99 +0.04 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.49 +0.09 19 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.01 +0.14 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.52 +0.19 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.48 +0.16 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.47 +0.17 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.47 +0.16 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.48 +0.17 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.50 +0.19 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.59 +0.19 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.02 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 +0.04 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 +0.05 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.05 17 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 +0.07 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 +0.08 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.08 +0.09 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.39 +0.10 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.74 +0.11 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.14 +0.12 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.57 +0.12 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.03 +0.12 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.52 +0.13 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.48 +0.13 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.49 +0.14 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.47 +0.16 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.48 +0.17 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.50 +0.19 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.59 +0.19 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.02 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.03 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 +0.03 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 +0.05 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 +0.04 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.86 +0.08 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.10 +0.07 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.38 +0.10 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.69 +0.09 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.03 +0.09 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.40 +0.10 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.79 +0.11 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.20 +0.11 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.63 +0.11 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.57 +0.13 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.53 +0.09 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.50 +0.16 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.48 +0.13 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.50 +0.19 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.59 +0.19 37 0 0 0
TOTAL PUT 523 4,391 +333
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$ 38.72
29JAN26 28.00 C 0.00 0.00 0.00 10.77 -0.93 48 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.93 -0.77 77 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.77 -0.93 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.85 -0.87 54 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.74 -1.02 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.02 -0.79 54 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.81 -1.05 29 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.96 -0.95 35 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.19 -0.79 38 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 2.55 -0.64 41 0 86 0
29JAN26 38.00 C 1.60 1.60 1.60 1.92 -0.65 40 15 90 +15
29JAN26 39.00 C 1.54 1.54 1.30 1.41 -0.51 40 27 281 +13
29JAN26 40.00 C 1.30 1.30 0.98 1.01 -0.43 40 21 327 +15
29JAN26 41.00 C 0.66 0.66 0.66 0.71 -0.34 41 15 136 0
29JAN26 42.00 C 0.52 0.52 0.40 0.48 -0.27 41 84 197 +5
29JAN26 43.00 C 0.32 0.32 0.25 0.31 -0.21 41 95 172 -30
29JAN26 44.00 C 0.00 0.00 0.00 0.19 -0.15 40 0 162 0
29JAN26 45.00 C 0.15 0.15 0.15 0.12 -0.10 41 18 217 -18
29JAN26 46.00 C 0.13 0.13 0.10 0.07 -0.07 41 7 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 142 0
29JAN26 49.00 C 0.04 0.04 0.04 0.01 -0.02 39 10 41 -1
29JAN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.87 -0.93 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.93 -0.94 46 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.80 -1.05 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.92 -0.98 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.26 -0.74 47 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.21 -0.87 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.54 -0.74 44 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.75 -0.64 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.03 -0.61 42 0 45 0
26FEB26 37.00 C 3.12 3.12 3.12 3.30 -0.62 40 15 385 +15
26FEB26 38.00 C 0.00 0.00 0.00 2.73 -0.51 40 0 376 0
26FEB26 39.00 C 2.12 2.12 2.12 2.22 -0.47 40 2 95 -2
26FEB26 40.00 C 0.00 0.00 0.00 1.80 -0.40 40 0 133 0
26FEB26 41.00 C 1.45 1.45 1.45 1.45 -0.36 40 6 272 -6
26FEB26 42.00 C 1.15 1.15 1.15 1.16 -0.32 40 16 157 +15
26FEB26 43.00 C 0.91 0.91 0.85 0.90 -0.25 40 17 61 -17
26FEB26 44.00 C 0.72 0.72 0.65 0.70 -0.24 40 30 110 +25
26FEB26 45.00 C 0.58 0.58 0.58 0.53 -0.20 40 30 65 +22
26FEB26 46.00 C 0.44 0.44 0.44 0.40 -0.16 40 15 100 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.30 -0.13 40 0 37 0
26FEB26 48.00 C 0.00 0.00 0.00 0.22 -0.10 40 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 0.16 -0.08 40 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 18.77 -0.87 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.81 -0.96 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.74 -1.00 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.87 -0.95 35 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.89 -0.95 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.11 -0.71 60 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.19 -0.66 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.00 -0.87 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.27 -0.66 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.23 -0.71 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.97 -1.16 29 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.12 -1.08 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.57 -0.78 43 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.56 -0.98 38 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.07 -0.70 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.18 -0.84 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.84 -0.47 45 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.14 -0.55 43 0 30 0
30MAR26 38.00 C 3.40 3.40 3.40 3.61 -0.47 43 12 66 +10
30MAR26 39.00 C 0.00 0.00 0.00 3.12 -0.44 43 0 64 0
30MAR26 40.00 C 2.62 2.62 2.62 2.62 -0.48 42 5 38 +5
30MAR26 41.00 C 0.00 0.00 0.00 2.33 -0.36 43 0 199 0
30MAR26 42.00 C 0.00 0.00 0.00 2.01 -0.32 43 0 92 0
30MAR26 43.00 C 1.58 1.58 1.58 1.71 -0.31 43 1 66 0
30MAR26 44.00 C 0.00 0.00 0.00 1.44 -0.29 43 0 52 0
30MAR26 45.00 C 1.20 1.20 1.20 1.21 -0.26 43 1 39 +1
30MAR26 46.00 C 0.00 0.00 0.00 1.01 -0.23 43 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.84 -0.20 43 0 76 0
30MAR26 48.00 C 0.00 0.00 0.00 0.70 -0.17 43 0 18 0
30MAR26 49.00 C 0.68 0.68 0.68 0.58 -0.14 43 15 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.48 -0.12 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.29 -0.08 43 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.17 -0.06 43 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29APR26 30.00 C 0.00 0.00 0.00 9.52 -0.83 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.88 -0.63 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.00 -0.70 44 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.96 -0.96 39 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.54 -0.65 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.65 -0.79 40 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.22 -0.61 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.67 -0.56 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.16 -0.48 43 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 3.68 -0.46 42 0 30 0
29APR26 40.00 C 3.22 3.22 3.22 3.26 -0.42 43 15 62 +15
29APR26 41.00 C 0.00 0.00 0.00 2.90 -0.37 43 0 17 0
29APR26 42.00 C 0.00 0.00 0.00 2.56 -0.35 43 0 15 0
29APR26 43.00 C 2.23 2.25 2.22 2.24 -0.34 43 32 61 +29
29APR26 44.00 C 0.00 0.00 0.00 1.95 -0.33 43 0 13 0
29APR26 45.00 C 0.00 0.00 0.00 1.69 -0.30 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 1.46 -0.28 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.26 -0.25 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 1.09 -0.22 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.91 -0.22 42 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 12.54 -0.79 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.41 -1.10 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.87 -0.67 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.97 -0.80 43 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.10 -0.86 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.68 -0.60 45 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.96 -0.59 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.39 -0.46 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.79 -0.44 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.10 -0.50 44 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.66 -0.36 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.04 -0.52 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.58 -0.51 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.17 -0.47 43 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 3.78 -0.46 43 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 3.45 -0.41 43 0 27 0
29JUN26 43.00 C 3.15 3.15 3.15 3.13 -0.39 44 1 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.83 -0.35 43 0 45 0
29JUN26 45.00 C 2.60 2.60 2.60 2.55 -0.34 43 1 47 0
29JUN26 46.00 C 2.32 2.32 2.25 2.28 -0.32 43 7 94 +1
29JUN26 47.00 C 0.00 0.00 0.00 2.06 -0.27 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.84 -0.27 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.64 -0.26 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.48 -0.21 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.11 -0.18 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.83 -0.15 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.61 -0.13 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.45 -0.08 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.34 -0.06 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.25 -0.06 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.19 -0.04 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.37 -0.70 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.38 -0.82 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.91 -0.60 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.01 -0.79 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.70 -0.46 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.08 -0.41 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.39 -0.53 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.88 -0.40 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.20 -0.55 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.69 -0.43 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.23 -0.57 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 5.84 -0.39 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.43 -0.50 44 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 5.07 -0.47 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.71 -0.45 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 4.39 -0.43 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.09 -0.41 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 3.78 -0.39 44 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.51 -0.35 44 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 3.25 -0.35 44 0 0 0
29SEP26 48.00 C 3.05 3.05 3.05 2.98 -0.35 44 1 8 +1
29SEP26 49.00 C 2.80 2.80 2.80 2.77 -0.29 44 1 3 +1
29SEP26 50.00 C 2.52 2.52 2.52 2.57 -0.28 44 3 30 +2
29SEP26 52.50 C 0.00 0.00 0.00 2.09 -0.25 44 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 1.66 -0.27 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.36 -0.17 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.09 -0.17 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.90 -0.13 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.73 -0.11 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.60 -0.09 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.48 -0.08 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.64 -0.88 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.05 -0.77 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.40 -0.70 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.91 -0.56 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.22 -0.62 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.75 -0.56 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.96 -0.75 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.64 -0.55 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.08 -0.59 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.51 -0.66 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.16 -0.63 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.75 -0.57 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.43 -0.54 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.06 -0.50 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.64 -0.55 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.32 -0.52 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.09 -0.42 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.79 -0.41 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.46 -0.43 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.22 -0.37 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.97 -0.36 44 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 3.71 -0.36 44 0 0 0
TOTAL CALL 518 6,926 +131
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 150 0
29JAN26 34.00 P 0.19 0.22 0.19 0.15 +0.04 40 31 146 +31
29JAN26 35.00 P 0.33 0.39 0.33 0.28 +0.08 41 2 123 0
29JAN26 36.00 P 0.55 0.60 0.55 0.48 +0.13 41 18 340 +18
29JAN26 37.00 P 0.76 0.94 0.76 0.77 +0.19 41 20 523 +14
29JAN26 38.00 P 0.00 0.00 0.00 1.14 +0.27 40 0 463 0
29JAN26 39.00 P 0.00 0.00 0.00 1.63 +0.36 40 0 576 0
29JAN26 40.00 P 0.00 0.00 0.00 2.23 +0.45 40 0 398 0
29JAN26 41.00 P 0.00 0.00 0.00 3.00 +0.58 43 0 80 0
29JAN26 42.00 P 0.00 0.00 0.00 3.79 +0.72 44 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 4.64 +0.82 45 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.42 +0.76 40 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 6.40 +0.83 44 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.31 +0.79 40 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 8.40 +0.95 54 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.37 +0.97 56 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.28 +0.88 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.29 +0.88 52 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.78 +0.87 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.28 +0.84 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.79 +0.80 75 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.48 +1.07 110 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.78 +0.87 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.28 +0.88 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 43 0
26FEB26 31.00 P 0.00 0.00 0.00 0.14 +0.04 40 0 76 0
26FEB26 32.00 P 0.00 0.00 0.00 0.23 +0.06 40 0 77 0
26FEB26 33.00 P 0.44 0.44 0.40 0.37 +0.10 40 25 130 +25
26FEB26 34.00 P 0.58 0.61 0.58 0.55 +0.13 40 20 62 +10
26FEB26 35.00 P 0.00 0.00 0.00 0.79 +0.18 40 0 172 0
26FEB26 36.00 P 1.18 1.20 1.11 1.06 +0.20 40 20 271 -2
26FEB26 37.00 P 1.46 1.60 1.46 1.42 +0.24 40 17 647 +2
26FEB26 38.00 P 0.00 0.00 0.00 1.85 +0.33 40 0 483 0
26FEB26 39.00 P 0.00 0.00 0.00 2.35 +0.37 40 0 221 0
26FEB26 40.00 P 0.00 0.00 0.00 2.93 +0.41 40 0 122 0
26FEB26 41.00 P 0.00 0.00 0.00 3.55 +0.44 39 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 4.14 +0.42 37 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 5.09 +0.64 41 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 5.73 +0.41 37 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 6.66 +0.65 40 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.38 +0.51 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.44 +0.70 39 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 9.45 +0.79 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.34 +0.74 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30MAR26 28.00 P 0.20 0.20 0.20 0.14 +0.03 42 1 24 +1
30MAR26 29.00 P 0.00 0.00 0.00 0.22 +0.05 43 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.33 +0.07 43 0 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.47 +0.10 43 0 124 0
30MAR26 32.00 P 0.00 0.00 0.00 0.64 +0.12 43 0 21 0
30MAR26 33.00 P 0.89 0.90 0.89 0.85 +0.14 43 13 205 +13
30MAR26 34.00 P 1.21 1.21 1.21 1.09 +0.16 42 15 644 0
30MAR26 35.00 P 1.43 1.48 1.43 1.38 +0.20 42 3 182 +2
30MAR26 36.00 P 0.00 0.00 0.00 1.75 +0.23 42 0 209 0
30MAR26 37.00 P 2.17 2.17 2.17 2.16 +0.31 42 15 154 -14
30MAR26 38.00 P 0.00 0.00 0.00 2.62 +0.33 42 0 74 0
30MAR26 39.00 P 3.08 3.08 3.08 3.14 +0.37 42 15 135 0
30MAR26 40.00 P 0.00 0.00 0.00 3.72 +0.42 42 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 4.37 +0.48 43 0 93 0
30MAR26 42.00 P 0.00 0.00 0.00 4.99 +0.49 42 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 5.69 +0.41 42 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.39 +0.51 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.10 +0.46 40 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.86 +0.43 39 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.99 +0.78 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.64 +0.56 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.66 +0.70 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.43 +0.34 39 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 13.78 +0.67 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.64 +1.14 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.13 +1.14 61 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.48 +1.06 61 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.78 +0.87 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.28 +0.87 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.93 +1.03 71 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.34 +0.90 69 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.85 +0.92 73 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.28 +0.88 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.78 +0.88 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.54 +0.09 43 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.72 +0.11 43 0 14 0
29APR26 32.00 P 1.00 1.00 1.00 0.92 +0.12 42 1 3 +1
29APR26 33.00 P 0.00 0.00 0.00 1.16 +0.16 42 0 3 0
29APR26 34.00 P 1.50 1.60 1.50 1.42 +0.17 42 2 3 +2
29APR26 35.00 P 0.00 0.00 0.00 1.78 +0.24 42 0 0 0
29APR26 36.00 P 2.22 2.22 2.22 2.16 +0.26 42 1 2 +1
29APR26 37.00 P 0.00 0.00 0.00 2.59 +0.28 42 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 3.07 +0.32 42 0 20 0
29APR26 39.00 P 3.67 3.67 3.67 3.60 +0.36 42 1 2 +1
29APR26 40.00 P 0.00 0.00 0.00 4.17 +0.39 42 0 31 0
29APR26 41.00 P 0.00 0.00 0.00 4.85 +0.48 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.52 +0.53 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.04 +0.38 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.01 +0.68 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.52 +0.44 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.64 +0.80 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.03 +0.41 40 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.09 +0.65 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.02 +0.72 45 0 0 0
29JUN26 27.00 P 0.50 0.55 0.50 0.48 +0.05 42 3 39 +3
29JUN26 28.00 P 0.00 0.00 0.00 0.66 +0.09 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.83 +0.12 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.05 +0.14 43 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.30 +0.15 43 0 11 0
29JUN26 32.00 P 0.00 0.00 0.00 1.58 +0.21 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.90 +0.20 43 0 67 0
29JUN26 34.00 P 0.00 0.00 0.00 2.25 +0.21 43 0 103 0
29JUN26 35.00 P 2.71 2.71 2.71 2.60 +0.22 42 1 170 +1
29JUN26 36.00 P 0.00 0.00 0.00 3.03 +0.25 42 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.51 +0.34 42 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 4.00 +0.31 42 0 121 0
29JUN26 39.00 P 4.64 4.64 4.64 4.55 +0.40 42 15 95 +15
29JUN26 40.00 P 0.00 0.00 0.00 5.15 +0.46 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.74 +0.46 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.39 +0.49 43 0 5 0
29JUN26 43.00 P 0.00 0.00 0.00 7.10 +0.55 43 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 7.81 +0.38 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.48 +0.52 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.13 +0.47 42 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.06 +0.61 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.82 +0.58 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.72 +0.62 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.27 +0.41 41 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.43 +0.44 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.68 +0.54 41 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.30 +0.81 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.70 +0.94 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.20 +1.09 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.31 +0.73 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.93 +0.97 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.34 +0.87 51 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.85 +0.80 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.20 +0.12 43 0 16 0
29SEP26 29.00 P 0.00 0.00 0.00 1.41 +0.15 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.72 +0.20 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.00 +0.20 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.34 +0.24 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.71 +0.27 43 0 59 0
29SEP26 34.00 P 3.15 3.15 3.15 3.11 +0.30 43 1 27 0
29SEP26 35.00 P 0.00 0.00 0.00 3.51 +0.29 43 0 29 0
29SEP26 36.00 P 0.00 0.00 0.00 3.98 +0.32 43 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 4.47 +0.34 43 0 15 0
29SEP26 38.00 P 5.02 5.02 5.02 5.00 +0.37 43 15 52 +9
29SEP26 39.00 P 0.00 0.00 0.00 5.55 +0.38 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.15 +0.43 43 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.76 +0.45 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.41 +0.48 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.89 +0.31 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.78 +0.47 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.43 +0.43 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.07 +0.28 42 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.85 +0.42 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.90 +0.73 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.47 +0.43 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.49 +0.64 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.53 +0.77 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.69 +0.71 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.85 +0.72 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.16 +0.83 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.43 +0.81 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.60 +0.75 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.15 +0.94 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.58 +0.97 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.62 +0.15 42 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 1.91 +0.16 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.22 +0.20 43 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 2.56 +0.21 42 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 2.93 +0.24 43 0 27 0
30DEC26 33.00 P 3.31 3.31 3.31 3.33 +0.28 43 1 19 +1
30DEC26 34.00 P 0.00 0.00 0.00 3.76 +0.30 43 0 25 0
30DEC26 35.00 P 4.26 4.26 4.26 4.22 +0.34 43 1 9 +1
30DEC26 36.00 P 0.00 0.00 0.00 4.70 +0.35 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.21 +0.37 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.75 +0.40 43 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 6.26 +0.37 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.90 +0.44 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.52 +0.47 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.09 +0.43 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.84 +0.53 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.62 +0.56 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.29 +0.57 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.76 +0.33 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.80 +0.62 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.55 +0.63 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.22 +0.53 44 0 0 0
TOTAL PUT 257 10,078 +135
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$ 23.30
29JAN26 16.50 C 0.00 0.00 0.00 6.83 +0.20 52 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.33 +0.20 46 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.83 +0.20 38 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.33 +0.20 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.83 +0.20 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.33 +0.19 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.81 +0.17 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.33 +0.23 0 0 0 0
29JAN26 21.00 C 2.39 2.39 2.39 2.35 +0.13 23 3 0 -3
29JAN26 22.00 C 1.46 1.46 1.46 1.50 +0.13 28 20 106 0
29JAN26 23.00 C 0.66 0.86 0.66 0.85 +0.12 30 23 991 +9
29JAN26 24.00 C 0.38 0.50 0.38 0.44 +0.09 31 59 730 +58
29JAN26 25.00 C 0.17 0.17 0.17 0.17 +0.03 30 10 448 +2
29JAN26 26.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 1,169 0
29JAN26 27.00 C 0.04 0.04 0.04 0.02 0.00 31 8 1,480 +4
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 68 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.83 +0.20 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.37 +0.20 33 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.83 +0.16 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.37 +0.19 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.01 +0.36 46 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.38 +0.21 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.91 +0.23 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.44 +0.21 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.52 +0.11 26 0 59 0
26FEB26 22.00 C 1.73 1.96 1.73 1.74 +0.11 26 18 52 -2
26FEB26 23.00 C 0.00 0.00 0.00 1.10 +0.06 26 0 53 0
26FEB26 24.00 C 0.68 0.68 0.68 0.67 +0.06 27 18 50 +18
26FEB26 25.00 C 0.41 0.42 0.41 0.38 +0.03 27 8 55 +8
26FEB26 26.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 113 0
26FEB26 27.00 C 0.13 0.13 0.13 0.09 0.00 27 8 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 0.00 27 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.87 +0.06 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.38 +0.23 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.88 +0.25 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.38 +0.26 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.88 +0.22 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.40 +0.18 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.91 +0.22 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.61 +0.42 43 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.01 +0.10 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.46 +0.15 25 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.92 -0.05 0 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.58 +0.15 27 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.70 +0.08 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.01 +0.12 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.43 +0.09 27 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 0.98 +0.07 27 0 36 0
30MAR26 25.00 C 0.00 0.00 0.00 0.65 +0.04 28 0 173 0
30MAR26 26.00 C 0.00 0.00 0.00 0.43 +0.05 28 0 79 0
30MAR26 27.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 0.00 29 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 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 6.95 +0.22 24 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.46 +0.22 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.99 +0.22 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.61 +0.30 35 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.01 +0.10 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.58 +0.20 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.17 +0.20 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.76 +0.23 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.94 +0.19 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.21 +0.09 26 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 1.67 +0.10 27 0 200 0
29APR26 24.00 C 0.00 0.00 0.00 1.21 +0.08 27 0 14 0
29APR26 25.00 C 0.00 0.00 0.00 0.86 +0.05 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.61 +0.06 28 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.95 +0.14 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.46 +0.22 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.98 +0.20 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.63 +0.37 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.15 +0.36 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.58 +0.25 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.08 +0.17 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.61 +0.18 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.13 +0.17 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.74 +0.19 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.33 +0.20 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.92 +0.09 29 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.19 +0.19 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.55 +0.17 29 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 1.98 +0.11 29 0 51 0
29JUN26 24.00 C 0.00 0.00 0.00 1.51 +0.10 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.12 +0.08 28 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.82 +0.06 28 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.59 +0.04 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.42 +0.03 28 0 77 0
29JUN26 29.00 C 0.00 0.00 0.00 0.30 +0.03 28 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 91 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.15 +0.27 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.62 +0.19 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.17 +0.24 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.73 +0.20 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.30 +0.19 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.96 +0.29 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.49 +0.27 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.13 +0.17 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.49 +0.20 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.86 +0.13 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.34 +0.12 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.89 +0.10 29 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.51 +0.08 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.20 +0.07 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.95 +0.06 28 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.75 +0.05 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.58 +0.04 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 +0.04 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.15 +0.27 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.68 +0.24 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.25 +0.24 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.83 +0.23 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.43 +0.20 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.04 +0.17 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.68 +0.20 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.34 +0.19 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.68 +0.09 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.12 +0.14 28 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.69 +0.21 29 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.27 +0.19 29 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.90 +0.15 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.58 +0.10 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.30 +0.08 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.07 +0.07 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.88 +0.06 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.72 +0.05 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 +0.05 28 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 +0.04 28 0 1 0
TOTAL CALL 175 7,656 +94
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 173 0
29JAN26 22.00 P 0.21 0.21 0.21 0.21 -0.04 31 4 1,088 -4
29JAN26 23.00 P 0.00 0.00 0.00 0.52 -0.11 30 0 391 0
29JAN26 24.00 P 0.00 0.00 0.00 1.12 -0.13 32 0 532 0
29JAN26 25.00 P 0.00 0.00 0.00 1.90 -0.14 34 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 2.82 -0.19 39 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 3.81 -0.11 47 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.76 -0.21 50 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.77 -0.23 59 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.77 -0.22 66 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.78 -0.21 74 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.77 -0.20 78 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.74 -0.24 78 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.76 -0.22 88 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.76 -0.23 94 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 824 0
26FEB26 21.00 P 0.18 0.18 0.18 0.17 -0.05 27 32 905 -2
26FEB26 22.00 P 0.42 0.42 0.42 0.39 -0.08 27 1 234 +1
26FEB26 23.00 P 0.73 0.73 0.73 0.77 -0.11 28 25 114 +25
26FEB26 24.00 P 1.36 1.36 1.36 1.33 -0.14 28 25 70 +14
26FEB26 25.00 P 0.00 0.00 0.00 2.05 -0.15 29 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 2.89 -0.21 31 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.81 -0.24 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.76 -0.26 35 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.77 -0.23 41 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.77 -0.22 45 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.83 -0.16 55 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.77 -0.22 54 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.74 -0.24 55 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 29 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 0.00 29 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 112 0
30MAR26 20.00 P 0.19 0.19 0.19 0.18 -0.01 29 3 76 -3
30MAR26 21.00 P 0.34 0.34 0.34 0.36 -0.03 29 30 214 -28
30MAR26 22.00 P 0.63 0.63 0.63 0.64 -0.04 28 25 71 0
30MAR26 23.00 P 0.00 0.00 0.00 1.07 -0.05 29 0 79 0
30MAR26 24.00 P 0.00 0.00 0.00 1.62 -0.08 29 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 2.29 -0.10 30 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 3.08 -0.02 31 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.89 -0.23 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.89 -0.19 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.78 -0.30 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.77 -0.22 37 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.83 -0.30 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.77 -0.22 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.74 -0.24 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.76 -0.22 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.76 -0.35 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 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 0.06 -0.01 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.79 -0.06 28 0 200 0
29APR26 23.00 P 0.00 0.00 0.00 1.21 -0.07 28 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 1.76 -0.10 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.41 -0.12 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.21 -0.07 30 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.04 -0.15 31 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.90 -0.20 31 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.80 -0.28 31 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.77 -0.22 33 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.83 -0.30 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.77 -0.22 39 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 0.02 -0.01 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.03 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.28 -0.02 28 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.47 -0.02 28 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.59 -0.06 28 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.88 -0.09 27 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.27 -0.08 27 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.77 -0.08 27 0 281 0
29JUN26 24.00 P 0.00 0.00 0.00 2.33 -0.11 26 0 182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.07 -0.03 28 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 3.69 -0.20 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.47 -0.18 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.31 -0.24 24 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.19 -0.23 22 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.08 -0.25 17 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.99 -0.27 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.99 -0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.88 -0.26 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.84 -0.27 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.80 -0.31 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 -0.01 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 -0.04 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.49 -0.04 28 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.61 -0.05 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.74 -0.06 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.87 -0.08 28 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.22 -0.11 28 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.68 -0.04 28 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.16 -0.08 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.72 -0.10 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.37 -0.11 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.00 -0.19 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.74 -0.22 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.53 -0.24 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.40 -0.23 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.28 -0.22 25 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.15 -0.30 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.05 -0.25 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.04 -0.25 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.97 -0.27 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.92 -0.32 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 44 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 -0.02 28 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.54 -0.05 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.79 -0.07 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.97 -0.05 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.10 -0.06 28 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.47 -0.09 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.89 -0.13 27 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.40 -0.15 27 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.97 -0.17 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.60 -0.20 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.31 -0.16 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.05 -0.17 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.84 -0.16 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.65 -0.21 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.48 -0.20 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.34 -0.19 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.24 -0.22 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.14 -0.23 25 0 0 0
TOTAL PUT 145 11,373 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 83.85
09JAN26 50.00 C 0.00 0.00 0.00 33.85 -2.11 0 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 31.35 -2.32 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 29.51 -1.46 558 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 26.90 -2.04 488 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 23.86 -2.12 223 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 21.36 -2.12 197 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 18.86 -2.49 172 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 16.36 -2.28 148 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 14.28 -2.13 256 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 11.71 -1.79 207 0 0 0
09JAN26 75.00 C 8.60 8.60 8.60 8.87 -2.14 92 1 2 0
09JAN26 77.50 C 0.00 0.00 0.00 6.40 -2.39 81 0 31 0
09JAN26 80.00 C 4.09 4.09 3.42 3.96 -2.10 64 43 20 -5
09JAN26 82.50 C 1.47 1.60 1.42 1.64 -1.98 44 21 629 -21
09JAN26 85.00 C 0.43 0.50 0.11 0.18 -1.12 32 37 646 +3
09JAN26 87.50 C 0.03 0.04 0.02 0.05 -0.28 50 6 191 -6
09JAN26 90.00 C 0.00 0.00 0.00 0.03 -0.04 69 0 25 0
09JAN26 92.50 C 0.00 0.00 0.00 0.02 0.00 85 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 31.38 -2.29 0 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 29.51 -1.94 195 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 26.90 -2.10 170 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 23.89 -2.11 71 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 21.39 -2.12 0 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 18.90 -2.45 64 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 16.55 -2.09 84 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 14.28 -2.13 88 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 11.71 -1.98 71 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 9.15 -2.30 55 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 6.80 -1.99 48 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 4.25 -2.09 32 2 2 +2
16JAN26 82.50 C 2.38 2.38 2.20 2.36 -1.63 31 40 40 +10
16JAN26 85.00 C 1.24 1.24 0.79 0.97 -1.11 29 19 41 +8
16JAN26 87.50 C 0.40 0.41 0.30 0.50 -0.54 34 10 22 +4
16JAN26 90.00 C 0.18 0.18 0.18 0.29 -0.19 39 3 6 +3
16JAN26 92.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 1 0
16JAN26 95.00 C 0.00 0.00 0.00 0.13 +0.04 50 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.10 +0.05 55 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.08 +0.06 60 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.06 +0.05 64 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 78 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 37.97 -2.06 104 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 36.93 -2.13 70 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 35.93 -2.10 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 34.93 -2.11 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 33.93 -2.07 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 32.14 -1.53 135 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.66 -1.79 124 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 26.90 -2.10 102 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.66 -1.40 103 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 21.47 -2.09 48 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.48 -1.87 77 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 17.00 -1.64 68 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 14.28 -2.13 52 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 11.80 -1.94 44 0 1,799 0
29JAN26 75.00 C 9.38 9.38 8.82 9.37 -2.08 38 91 390 +59
29JAN26 77.50 C 0.00 0.00 0.00 7.29 -1.59 38 0 865 0
29JAN26 80.00 C 4.66 4.66 4.39 4.90 -1.77 30 43 669 -13
29JAN26 82.50 C 3.42 3.55 2.74 3.20 -1.32 29 9 393 +4
29JAN26 85.00 C 2.00 2.00 1.60 1.85 -1.03 28 182 1,122 -168
29JAN26 87.50 C 1.42 1.42 0.93 1.08 -0.75 29 88 932 +19
29JAN26 90.00 C 0.57 0.58 0.54 0.60 -0.54 30 20 870 +12
29JAN26 92.50 C 0.30 0.31 0.30 0.32 -0.37 31 12 1,438 +10
29JAN26 95.00 C 0.00 0.00 0.00 0.18 -0.24 32 0 443 0
29JAN26 97.50 C 0.00 0.00 0.00 0.10 -0.16 34 0 529 0
29JAN26 100.00 C 0.00 0.00 0.00 0.08 -0.08 37 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 0.00 45 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 0.00 46 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 0.00 48 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 199 0
26FEB26 47.00 C 0.00 0.00 0.00 37.03 -2.11 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 36.04 -2.10 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 35.04 -2.11 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 33.93 -2.17 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 32.14 -1.53 85 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.66 -1.79 78 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.90 -2.10 62 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.77 -1.54 67 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.64 -2.07 36 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.77 -1.58 54 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 17.28 -1.95 48 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 14.28 -2.13 29 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 12.48 -1.69 38 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 10.22 -1.64 35 0 290 0
26FEB26 77.50 C 0.00 0.00 0.00 7.72 -1.49 28 0 230 0
26FEB26 80.00 C 5.71 5.73 5.71 5.83 -1.46 27 60 302 +3
26FEB26 82.50 C 4.65 4.65 3.87 4.26 -1.32 27 2 245 -1
26FEB26 85.00 C 3.05 3.05 2.75 2.93 -1.19 26 14 357 +12
26FEB26 87.50 C 2.09 2.09 2.06 2.11 -0.81 28 60 992 -2
26FEB26 90.00 C 1.31 1.31 1.31 1.52 -0.55 29 4 1,917 -4
26FEB26 92.50 C 0.99 0.99 0.99 1.09 -0.35 30 30 549 0
26FEB26 95.00 C 0.00 0.00 0.00 0.79 -0.20 31 0 253 0
26FEB26 97.50 C 0.41 0.41 0.41 0.58 -0.11 32 9 197 +9
26FEB26 100.00 C 0.33 0.33 0.33 0.43 -0.04 33 10 89 +10
26FEB26 102.50 C 0.00 0.00 0.00 0.32 0.00 34 0 144 0
26FEB26 105.00 C 0.20 0.20 0.20 0.24 +0.03 36 35 170 +35
26FEB26 107.50 C 0.00 0.00 0.00 0.19 +0.05 37 0 64 0
26FEB26 110.00 C 0.00 0.00 0.00 0.15 +0.06 38 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.12 +0.06 39 0 300 0
26FEB26 115.00 C 0.00 0.00 0.00 0.09 +0.05 40 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 46.10 -2.58 54 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.99 -2.25 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.70 -1.70 98 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.96 -2.32 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.95 -2.74 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.80 -1.43 92 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.81 -1.46 89 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.94 -1.26 90 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.88 -1.44 86 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.03 -2.69 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.86 -1.85 80 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.65 -1.70 71 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.94 -1.34 76 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 32.47 -1.45 71 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.07 -1.38 67 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 26.90 -2.10 43 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 24.78 -1.71 49 0 1,330 0
30MAR26 62.50 C 0.00 0.00 0.00 21.87 -2.53 33 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 19.77 -1.91 39 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 17.28 -2.34 34 0 1,523 0
30MAR26 70.00 C 0.00 0.00 0.00 15.31 -1.65 37 0 287 0
30MAR26 72.50 C 0.00 0.00 0.00 13.08 -1.29 35 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 10.97 -1.53 33 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 8.81 -1.73 30 0 239 0
30MAR26 80.00 C 6.93 7.04 6.93 6.88 -1.56 28 60 1,689 +60
30MAR26 82.50 C 5.10 5.10 5.10 5.40 -1.29 28 1 558 0
30MAR26 85.00 C 4.05 4.05 3.89 4.19 -1.09 28 3 526 -2
30MAR26 87.50 C 3.19 3.19 3.19 3.22 -0.86 28 30 1,154 0
30MAR26 90.00 C 2.48 2.48 2.30 2.39 -0.76 28 11 207 0
30MAR26 92.50 C 0.00 0.00 0.00 1.72 -0.72 28 0 672 0
30MAR26 95.00 C 1.46 1.46 1.46 1.20 -0.62 28 1 249 -1
30MAR26 97.50 C 0.00 0.00 0.00 0.82 -0.50 27 0 500 0
30MAR26 100.00 C 0.83 0.83 0.83 0.54 -0.40 27 3 703 0
30MAR26 102.50 C 0.00 0.00 0.00 0.35 -0.31 27 0 79 0
30MAR26 105.00 C 0.54 0.54 0.54 0.24 -0.22 27 5 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.19 -0.12 28 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.15 -0.06 29 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 0.00 31 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 34.94 -1.52 63 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.47 -1.46 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.07 -1.39 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.75 -1.25 53 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.78 -1.79 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.21 -2.19 34 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.77 -2.24 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.17 -1.45 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.31 -2.01 30 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.77 -1.37 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.75 -1.43 33 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.86 -1.15 32 0 2 0
29APR26 80.00 C 7.75 7.75 7.28 7.67 -1.61 28 61 227 +61
29APR26 82.50 C 6.26 6.26 6.26 6.23 -1.24 28 30 163 +30
29APR26 85.00 C 0.00 0.00 0.00 5.00 -1.07 28 0 1 0
29APR26 87.50 C 0.00 0.00 0.00 4.02 -0.90 28 0 60 0
29APR26 90.00 C 3.22 3.22 3.22 3.21 -0.75 28 6 36 +1
29APR26 92.50 C 0.00 0.00 0.00 2.50 -0.68 28 0 61 0
29APR26 95.00 C 0.00 0.00 0.00 1.92 -0.65 28 0 31 0
29APR26 97.50 C 0.00 0.00 0.00 1.46 -0.59 28 0 1 0
29APR26 100.00 C 1.33 1.33 1.33 1.10 -0.50 28 5 8 +5
29APR26 102.50 C 0.00 0.00 0.00 0.82 -0.42 28 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.61 -0.35 29 0 9 0
29APR26 107.50 C 0.00 0.00 0.00 0.44 -0.30 28 0 7 0
29APR26 110.00 C 0.00 0.00 0.00 0.32 -0.25 28 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.23 -0.20 28 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.17 -0.16 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.81 -1.60 61 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.94 -2.06 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.88 -1.53 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.33 -2.39 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.86 -1.85 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.65 -1.79 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.94 -1.52 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.78 -1.15 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.40 -1.29 50 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.87 -1.32 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.39 -1.49 41 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.90 -1.58 37 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 20.32 -1.78 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.40 -1.69 34 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 15.83 -1.87 29 0 881 0
29JUN26 72.50 C 0.00 0.00 0.00 14.20 -1.37 31 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.75 -1.93 27 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 10.51 -1.54 30 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.60 -1.82 28 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 7.22 -1.26 28 0 93 0
29JUN26 85.00 C 5.72 5.72 5.72 6.03 -1.13 28 1 44 +1
29JUN26 87.50 C 0.00 0.00 0.00 5.03 -0.97 28 0 145 0
29JUN26 90.00 C 4.15 4.33 4.15 4.19 -0.86 28 4 828 +2
29JUN26 92.50 C 0.00 0.00 0.00 3.47 -0.79 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.85 -0.68 28 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 2.30 -0.61 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.85 -0.51 28 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.50 -0.40 28 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.19 -0.36 29 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.96 -0.27 29 0 173 0
29JUN26 110.00 C 1.13 1.13 1.13 0.76 -0.23 29 35 327 +35
29JUN26 112.50 C 0.00 0.00 0.00 0.61 -0.17 29 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.48 -0.15 29 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 38.88 -1.53 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.56 -2.16 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.86 -1.85 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.65 -1.84 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.20 -1.26 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.78 -1.87 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.40 -1.29 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.87 -1.61 37 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.39 -1.99 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.26 -1.68 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.68 -1.60 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.40 -2.08 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.16 -1.24 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.87 -1.00 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.09 -1.38 28 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 11.91 -1.23 30 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.95 -1.15 27 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 8.68 -1.20 27 0 44 0
29SEP26 85.00 C 7.66 7.77 7.66 7.55 -1.09 27 35 52 +20
29SEP26 87.50 C 6.66 6.66 6.66 6.63 -0.91 28 9 84 +6
29SEP26 90.00 C 0.00 0.00 0.00 5.72 -0.87 28 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.98 -0.83 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 4.35 -0.72 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.81 -0.62 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.33 -0.49 29 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.92 -0.49 29 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.59 -0.39 30 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 2.25 -0.33 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.97 -0.26 30 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.70 -0.23 30 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.50 -0.15 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.31 -0.14 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.13 -0.11 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.00 -0.07 31 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.85 -0.06 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.73 -0.05 31 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.65 -1.84 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.20 -1.76 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.78 -1.87 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.40 -1.29 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.03 -1.45 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.39 -2.09 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.26 -1.68 28 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 21.45 -1.36 29 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.56 -1.20 29 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.18 -1.76 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.38 -1.77 26 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 14.30 -1.87 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.84 -1.03 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.28 -1.17 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.09 -1.23 27 0 0 0
30DEC26 85.00 C 9.05 9.17 9.02 8.99 -1.14 27 63 70 +63
30DEC26 87.50 C 8.07 8.16 7.94 8.00 -1.07 27 54 80 +54
30DEC26 90.00 C 0.00 0.00 0.00 7.13 -0.88 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 6.43 -0.83 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.68 -0.70 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.03 -0.66 28 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.52 -0.57 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 4.05 -0.51 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.65 -0.37 29 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 3.30 -0.24 29 0 0 0
30DEC26 110.00 C 2.98 2.98 2.98 2.94 -0.17 30 30 30 +30
30DEC26 112.50 C 0.00 0.00 0.00 2.63 -0.07 30 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 2.39 0.00 30 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.12 +0.04 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.90 +0.09 30 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.71 +0.16 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.49 +0.16 30 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.32 +0.15 31 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.21 +0.19 31 0 270 0
TOTAL CALL 1,298 44,005 +348
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 161 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 136 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.03 112 0 20 0
09JAN26 75.00 P 0.00 0.00 0.00 0.02 -0.03 97 0 51 0
09JAN26 77.50 P 0.03 0.03 0.03 0.04 -0.03 80 1 271 -1
09JAN26 80.00 P 0.07 0.07 0.04 0.10 +0.01 64 6 169 +5
09JAN26 82.50 P 0.25 0.26 0.25 0.33 +0.18 48 32 112 0
09JAN26 85.00 P 1.48 1.48 1.48 1.37 +0.98 36 30 81 -1
09JAN26 87.50 P 3.95 4.12 3.73 3.79 +1.86 64 60 52 +41
09JAN26 90.00 P 0.00 0.00 0.00 6.36 +2.12 103 0 20 0
09JAN26 92.50 P 0.00 0.00 0.00 8.82 +2.06 126 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 11.17 +1.85 108 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 13.95 +2.40 198 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 16.33 +2.28 200 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 18.67 +2.12 163 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 21.17 +2.12 180 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 23.68 +2.13 204 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 26.18 +2.13 221 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 29.54 +2.99 420 0 0 0
09JAN26 115.00 P 0.00 0.00 0.00 32.12 +2.48 451 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 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 84 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 10 0
16JAN26 77.50 P 0.13 0.14 0.13 0.21 +0.02 40 11 15 +8
16JAN26 80.00 P 0.29 0.45 0.29 0.47 +0.15 36 57 57 +30
16JAN26 82.50 P 0.86 1.05 0.86 1.01 +0.43 32 18 189 +18
16JAN26 85.00 P 2.12 2.12 2.12 2.14 +0.97 30 2 36 0
16JAN26 87.50 P 0.00 0.00 0.00 4.10 +1.46 34 0 6 0
16JAN26 90.00 P 0.00 0.00 0.00 6.59 +1.99 46 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 8.83 +1.90 46 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 11.58 +2.20 68 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 13.95 +2.04 72 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 16.51 +2.04 84 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 18.83 +1.78 81 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 21.31 +1.91 87 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 23.82 +1.91 95 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 26.32 +1.64 102 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 29.54 +2.61 150 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 32.12 +2.48 161 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 445 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 0.00 44 0 759 0
29JAN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 1,192 0
29JAN26 70.00 P 0.09 0.09 0.09 0.08 +0.03 39 1 999 -1
29JAN26 72.50 P 0.00 0.00 0.00 0.16 +0.09 38 0 555 0
29JAN26 75.00 P 0.26 0.29 0.24 0.31 +0.17 36 21 1,092 -13
29JAN26 77.50 P 0.42 0.56 0.42 0.58 +0.28 34 144 722 +8
29JAN26 80.00 P 0.72 1.08 0.72 1.03 +0.43 32 221 1,114 -95
29JAN26 82.50 P 1.38 1.96 1.38 1.76 +0.65 30 78 587 -30
29JAN26 85.00 P 2.60 3.20 2.60 2.98 +1.05 30 9 301 +4
29JAN26 87.50 P 0.00 0.00 0.00 4.68 +1.29 30 0 196 0
29JAN26 90.00 P 0.00 0.00 0.00 6.59 +1.51 29 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 8.98 +1.84 34 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 11.58 +1.94 43 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 13.95 +1.89 46 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.51 +1.96 53 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.83 +1.78 52 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.31 +1.91 56 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.36 +2.16 79 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.93 +2.25 86 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.54 +2.34 94 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.12 +2.47 101 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 +0.04 37 0 184 0
26FEB26 65.00 P 0.12 0.12 0.12 0.09 +0.07 35 4 222 +4
26FEB26 67.50 P 0.00 0.00 0.00 0.17 +0.12 35 0 225 0
26FEB26 70.00 P 0.27 0.27 0.27 0.28 +0.18 33 2 466 +2
26FEB26 72.50 P 0.42 0.42 0.42 0.46 +0.25 32 3 393 0
26FEB26 75.00 P 0.65 0.72 0.65 0.76 +0.34 31 40 342 -2
26FEB26 77.50 P 0.98 1.25 0.98 1.19 +0.43 30 45 506 +5
26FEB26 80.00 P 1.79 1.80 1.71 1.80 +0.51 29 38 465 -35
26FEB26 82.50 P 2.64 2.80 2.58 2.69 +0.68 28 13 490 +1
26FEB26 85.00 P 3.82 3.92 3.82 3.94 +0.93 28 73 304 +57
26FEB26 87.50 P 5.41 5.41 5.41 5.66 +1.31 29 30 197 0
26FEB26 90.00 P 0.00 0.00 0.00 7.44 +1.56 29 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 9.45 +1.48 30 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 11.71 +1.82 32 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 14.42 +2.36 39 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 16.51 +1.96 37 0 210 0
26FEB26 102.50 P 0.00 0.00 0.00 18.83 +1.68 36 0 77 0
26FEB26 105.00 P 0.00 0.00 0.00 21.35 +1.77 40 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 24.36 +2.16 54 0 30 0
26FEB26 110.00 P 0.00 0.00 0.00 26.93 +2.25 58 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.54 +2.34 64 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.12 +2.47 68 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 +0.04 34 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 +0.05 33 0 630 0
30MAR26 65.00 P 0.00 0.00 0.00 0.21 +0.09 32 0 338 0
30MAR26 67.50 P 0.41 0.41 0.41 0.36 +0.14 32 5 978 0
30MAR26 70.00 P 0.55 0.58 0.55 0.58 +0.20 31 6 924 0
30MAR26 72.50 P 0.78 0.78 0.78 0.85 +0.22 30 6 804 +6
30MAR26 75.00 P 1.14 1.29 1.14 1.29 +0.32 30 4 1,587 0
30MAR26 77.50 P 1.77 1.77 1.76 1.87 +0.45 29 37 1,010 0
30MAR26 80.00 P 2.52 2.54 2.52 2.62 +0.58 28 36 1,915 -12
30MAR26 82.50 P 3.85 3.85 3.85 3.62 +0.73 28 2 553 0
30MAR26 85.00 P 0.00 0.00 0.00 4.89 +0.92 28 0 236 0
30MAR26 87.50 P 0.00 0.00 0.00 6.45 +1.11 29 0 90 0
30MAR26 90.00 P 0.00 0.00 0.00 8.05 +1.11 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 9.56 +1.18 25 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.71 +1.06 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.42 +1.67 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.51 +1.96 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.06 +1.91 34 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 21.79 +2.21 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.36 +2.16 44 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.93 +2.25 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.54 +2.34 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.12 +2.47 55 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 +0.04 37 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.08 +0.05 36 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.13 +0.08 35 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.21 +0.12 35 0 1 0
29APR26 62.50 P 0.00 0.00 0.00 0.32 +0.17 34 0 4 0
29APR26 65.00 P 0.42 0.42 0.42 0.45 +0.20 33 4 6 +4
29APR26 67.50 P 0.57 0.59 0.57 0.67 +0.26 32 2 2 +2
29APR26 70.00 P 0.78 0.90 0.78 0.96 +0.31 31 27 80 +27
29APR26 72.50 P 1.27 1.27 1.27 1.35 +0.41 31 1 6 +1
29APR26 75.00 P 1.72 1.81 1.72 1.85 +0.50 30 60 77 +60
29APR26 77.50 P 2.25 2.25 2.25 2.49 +0.60 29 1 2 +1
29APR26 80.00 P 0.00 0.00 0.00 3.27 +0.69 28 0 20 0
29APR26 82.50 P 4.20 4.43 4.11 4.22 +0.75 28 61 125 +30
29APR26 85.00 P 5.38 5.38 5.38 5.51 +0.92 28 30 60 0
29APR26 87.50 P 6.78 6.99 6.78 7.12 +1.18 29 60 90 +30
29APR26 90.00 P 0.00 0.00 0.00 8.35 +0.82 26 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 10.11 +1.16 26 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.74 +1.80 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.90 +1.64 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.51 +1.68 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.50 +2.35 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.79 +1.79 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.36 +1.95 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.93 +2.25 41 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.54 +2.34 45 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.12 +2.47 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 0.00 31 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 0.00 31 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 0.00 31 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.20 +0.02 30 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.33 +0.04 30 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.51 +0.05 29 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.77 +0.08 29 0 1,677 0
29JUN26 67.50 P 0.00 0.00 0.00 1.12 +0.13 29 0 284 0
29JUN26 70.00 P 1.60 1.60 1.60 1.58 +0.22 29 1 2,188 +1
29JUN26 72.50 P 0.00 0.00 0.00 2.13 +0.35 29 0 1,896 0
29JUN26 75.00 P 2.79 2.79 2.79 2.78 +0.43 28 1 190 0
29JUN26 77.50 P 3.51 3.51 3.51 3.59 +0.51 28 1 380 0
29JUN26 80.00 P 4.54 4.54 4.54 4.58 +0.64 28 1 192 0
29JUN26 82.50 P 0.00 0.00 0.00 5.75 +0.80 28 0 123 0
29JUN26 85.00 P 0.00 0.00 0.00 7.10 +0.97 27 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.67 +1.11 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 9.97 +0.80 26 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 12.40 +1.81 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.52 +0.91 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.81 +1.62 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.52 +0.80 25 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.96 +1.06 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.32 +1.33 28 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.32 +2.41 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.19 +2.05 31 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.54 +2.34 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.12 +2.29 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.04 31 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.05 31 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.06 31 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 +0.07 31 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 +0.09 31 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.23 +0.12 30 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.36 +0.17 30 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.54 +0.23 30 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.78 +0.29 30 0 106 0
29SEP26 62.50 P 1.19 1.19 1.19 1.10 +0.36 30 35 156 +35
29SEP26 65.00 P 1.48 1.63 1.48 1.50 +0.43 29 37 261 +35
29SEP26 67.50 P 1.91 1.91 1.91 1.97 +0.48 29 35 81 +19
29SEP26 70.00 P 2.49 2.49 2.49 2.59 +0.60 29 65 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.19 +0.55 29 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 3.98 +0.57 28 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 4.91 +0.69 28 0 223 0
29SEP26 80.00 P 0.00 0.00 0.00 5.98 +0.72 28 0 236 0
29SEP26 82.50 P 7.07 7.20 7.07 7.20 +0.86 28 79 193 +70
29SEP26 85.00 P 8.43 8.57 8.43 8.55 +0.99 28 79 151 +61
29SEP26 87.50 P 0.00 0.00 0.00 10.08 +1.06 28 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 11.71 +1.15 29 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 12.98 +0.78 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.37 +1.62 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.64 +2.25 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.54 +0.51 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.59 +0.53 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.40 +2.02 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.23 +2.33 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.19 +0.61 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.54 +1.55 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.71 +2.37 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.90 +1.49 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.92 +2.92 38 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.74 +1.08 25 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.13 +1.40 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.06 +0.97 32 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.54 +1.72 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 43 0
30DEC26 50.00 P 0.54 0.54 0.54 0.19 +0.04 28 1 5 +1
30DEC26 52.50 P 0.00 0.00 0.00 0.30 +0.05 28 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 +0.08 28 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.70 +0.13 28 0 16 0
30DEC26 60.00 P 1.29 1.29 1.29 1.00 +0.17 28 1 22 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.37 +0.20 28 0 36 0
30DEC26 65.00 P 2.15 2.15 2.15 1.87 +0.29 28 1 12 0
30DEC26 67.50 P 2.46 2.58 2.46 2.45 +0.37 28 62 62 +60
30DEC26 70.00 P 0.00 0.00 0.00 3.12 +0.41 28 0 31 0
30DEC26 72.50 P 0.00 0.00 0.00 3.94 +0.52 28 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 4.86 +0.61 28 0 9 0
30DEC26 77.50 P 0.00 0.00 0.00 5.86 +0.70 28 0 2 0
30DEC26 80.00 P 6.89 6.97 6.89 6.89 +0.71 28 61 62 +60
30DEC26 82.50 P 8.06 8.06 8.06 8.20 +0.97 28 9 11 0
30DEC26 85.00 P 9.38 9.43 9.37 9.57 +0.98 28 79 79 +79
30DEC26 87.50 P 0.00 0.00 0.00 11.01 +1.03 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.64 +1.14 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.38 +1.24 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.67 +1.25 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.42 +1.71 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.86 +1.56 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.43 +1.24 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.48 +2.50 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.23 +1.63 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.04 +2.06 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.56 +1.71 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.58 +2.46 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.90 +1.26 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.92 +1.84 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.22 +0.77 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.30 +1.47 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.28 +1.19 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.46 +2.64 37 0 0 0
TOTAL PUT 1,829 44,032 +576
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 7.29
29JAN26 4.30 C 0.00 0.00 0.00 3.01 +0.10 110 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.91 +0.10 106 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.81 +0.10 101 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.71 +0.10 97 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.61 +0.09 93 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.50 +0.08 69 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.44 +0.12 108 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.31 +0.09 81 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.07 +0.10 80 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.81 +0.09 62 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.58 +0.10 66 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 1.32 +0.08 51 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 1.09 +0.09 50 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.82 +0.05 33 0 38 0
29JAN26 6.75 C 0.55 0.55 0.55 0.64 +0.06 42 18 101 -18
29JAN26 7.00 C 0.46 0.46 0.46 0.47 +0.06 43 1 252 0
29JAN26 7.25 C 0.00 0.00 0.00 0.32 +0.04 42 0 585 0
29JAN26 7.50 C 0.24 0.24 0.22 0.21 +0.03 42 7 561 +2
29JAN26 7.75 C 0.14 0.14 0.14 0.13 +0.02 42 1 259 0
29JAN26 8.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.92 +0.09 69 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.82 +0.09 66 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.71 +0.08 50 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.61 +0.08 46 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.51 +0.08 43 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.44 +0.12 66 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.33 +0.11 59 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.09 +0.10 56 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.82 +0.08 39 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.59 +0.08 42 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.39 +0.11 48 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.15 +0.09 42 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.92 +0.08 37 0 32 0
26FEB26 6.75 C 0.00 0.00 0.00 0.72 +0.04 36 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.59 +0.06 39 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.45 +0.05 39 0 608 0
26FEB26 7.50 C 0.36 0.36 0.36 0.34 +0.04 39 24 58 +12
26FEB26 7.75 C 0.00 0.00 0.00 0.25 +0.03 39 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 408 0
26FEB26 8.25 C 0.15 0.15 0.15 0.13 +0.02 39 23 68 +3
26FEB26 8.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 4 0
26FEB26 8.75 C 0.07 0.07 0.07 0.06 +0.01 39 7 22 +7
26FEB26 9.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
26FEB26 9.25 C 0.04 0.04 0.04 0.03 0.00 40 20 20 +20
26FEB26 9.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.02 +0.10 77 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.81 +0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.76 +0.14 92 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.61 +0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.52 +0.09 60 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.42 +0.09 57 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.38 +0.15 86 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.03 +0.10 56 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.92 +0.08 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.82 +0.08 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.44 +0.09 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.33 +0.08 39 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.14 +0.13 53 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.87 +0.09 42 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.65 +0.09 43 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.46 +0.12 45 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.25 +0.11 43 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 1.03 +0.08 39 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.84 +0.04 37 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.72 +0.06 40 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.59 +0.05 40 0 185 0
30MAR26 7.50 C 0.43 0.43 0.43 0.48 +0.05 40 15 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.38 +0.04 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.24 +0.02 40 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.19 +0.02 40 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.62 +0.14 59 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.44 +0.06 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.42 +0.15 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.18 +0.12 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.90 +0.09 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.69 +0.07 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.50 +0.09 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.31 +0.09 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.08 +0.03 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.95 +0.06 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.81 +0.06 39 0 23 0
29APR26 7.25 C 0.00 0.00 0.00 0.69 +0.06 40 0 30 0
29APR26 7.50 C 0.00 0.00 0.00 0.58 +0.05 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.48 +0.04 39 0 0 0
29APR26 8.00 C 0.38 0.41 0.38 0.39 +0.03 39 48 49 +48
29APR26 8.25 C 0.00 0.00 0.00 0.33 +0.03 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.27 +0.03 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.38 +0.10 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.26 +0.08 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.19 +0.10 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.07 +0.08 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.98 +0.08 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.88 +0.08 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.78 +0.06 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.69 +0.06 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.63 +0.11 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.49 +0.06 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.45 +0.11 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.18 +0.05 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 +0.05 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 +0.08 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.62 +0.10 41 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.42 +0.07 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.28 +0.08 40 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 1.12 +0.08 40 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.95 +0.04 38 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.84 +0.05 38 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 +0.06 39 0 46 0
29JUN26 7.75 C 0.00 0.00 0.00 0.64 +0.05 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.55 +0.05 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.47 +0.04 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.41 +0.04 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.35 +0.03 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.25 +0.02 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.42 +0.09 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.33 +0.09 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.25 +0.11 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.17 +0.12 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 3.08 +0.12 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.99 +0.09 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.90 +0.09 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.81 +0.11 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.72 +0.09 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.64 +0.11 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 +0.06 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 +0.08 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.16 +0.10 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.97 +0.12 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 +0.11 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.62 +0.11 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.46 +0.07 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.30 +0.05 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 +0.03 38 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 1.07 +0.07 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 +0.06 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.86 +0.06 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.77 +0.06 39 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.69 +0.05 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.61 +0.04 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 +0.03 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 +0.03 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.38 +0.03 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.98 +0.12 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.90 +0.12 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.81 +0.09 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.72 +0.10 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.64 +0.10 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.45 +0.08 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 +0.10 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.10 +0.09 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 +0.08 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.76 +0.07 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.62 +0.07 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.49 +0.08 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.35 +0.07 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 +0.05 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.13 +0.06 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 +0.06 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.94 +0.06 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.85 +0.04 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.78 +0.04 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.71 +0.04 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.64 +0.03 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 +0.03 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
TOTAL CALL 164 7,870 +74
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 777 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 42 0 94 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 121 0
29JAN26 6.75 P 0.09 0.09 0.09 0.09 -0.02 42 43 767 +26
29JAN26 7.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 704 0
29JAN26 7.25 P 0.30 0.30 0.23 0.26 -0.04 40 8 51 +6
29JAN26 7.50 P 0.39 0.39 0.39 0.40 -0.07 40 1 18 +1
29JAN26 7.75 P 0.00 0.00 0.00 0.57 -0.08 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.79 -0.06 44 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.00 -0.08 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.22 -0.10 40 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.48 -0.09 50 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.71 -0.10 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.96 -0.09 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.26 -0.04 79 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 371 0
26FEB26 6.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 299 0
26FEB26 6.25 P 0.00 0.00 0.00 0.07 -0.01 39 0 47 0
26FEB26 6.50 P 0.00 0.00 0.00 0.11 -0.03 38 0 105 0
26FEB26 6.75 P 0.00 0.00 0.00 0.18 -0.03 39 0 63 0
26FEB26 7.00 P 0.00 0.00 0.00 0.27 -0.04 39 0 79 0
26FEB26 7.25 P 0.00 0.00 0.00 0.38 -0.05 38 0 160 0
26FEB26 7.50 P 0.00 0.00 0.00 0.51 -0.07 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.67 -0.08 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.85 -0.09 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.03 -0.12 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.29 -0.08 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.54 -0.06 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.78 -0.05 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.02 -0.05 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.26 -0.05 54 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 42 0 737 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.02 38 0 15 0
30MAR26 6.00 P 0.09 0.09 0.09 0.09 -0.02 39 1 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 -0.02 40 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.20 -0.02 39 0 114 0
30MAR26 6.75 P 0.00 0.00 0.00 0.28 -0.03 39 0 79 0
30MAR26 7.00 P 0.00 0.00 0.00 0.38 -0.04 39 0 43 0
30MAR26 7.25 P 0.00 0.00 0.00 0.50 -0.05 39 0 15 0
30MAR26 7.50 P 0.00 0.00 0.00 0.63 -0.05 39 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.79 -0.06 39 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.94 -0.08 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.17 -0.05 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.33 -0.09 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.54 -0.11 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.78 -0.09 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.02 -0.08 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.26 -0.07 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 0.00 40 0 4 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.46 -0.04 39 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.58 -0.04 39 0 6 0
29APR26 7.50 P 0.00 0.00 0.00 0.70 -0.06 38 0 23 0
29APR26 7.75 P 0.00 0.00 0.00 0.86 -0.05 38 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.03 -0.06 38 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.18 -0.10 36 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.44 -0.04 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.62 -0.08 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.83 -0.08 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.02 -0.11 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.32 -0.04 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 38 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 -0.01 39 0 4 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 -0.02 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.29 -0.03 38 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.37 -0.04 38 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.46 -0.05 38 0 34 0
29JUN26 7.00 P 0.63 0.63 0.63 0.57 -0.03 38 3 24 +3
29JUN26 7.25 P 0.00 0.00 0.00 0.69 -0.05 38 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.83 -0.06 38 0 8 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 -0.06 38 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.14 -0.07 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 -0.06 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 -0.06 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 -0.04 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 -0.09 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 -0.05 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 -0.06 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 37 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 40 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 0.10 -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 0.16 -0.01 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.02 39 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 -0.03 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.73 -0.05 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.85 -0.05 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.99 -0.06 38 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.06 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 -0.06 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 -0.06 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 -0.07 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 -0.06 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 -0.05 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 -0.04 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 -0.08 38 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 -0.02 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 -0.02 38 0 17 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 -0.05 37 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.75 -0.01 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 -0.04 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 -0.04 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 -0.05 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 -0.07 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.39 -0.08 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 -0.08 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 -0.07 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 -0.07 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.10 -0.07 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 -0.07 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 -0.08 37 0 0 0
TOTAL PUT 56 10,882 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 142.60
09JAN26 120.00 C 0.00 0.00 0.00 22.73 -3.19 171 0 0 0
09JAN26 122.50 C 0.00 0.00 0.00 20.11 -3.31 79 0 0 0
09JAN26 125.00 C 0.00 0.00 0.00 18.05 -2.87 177 0 0 0
09JAN26 127.50 C 0.00 0.00 0.00 15.19 -3.23 110 0 0 0
09JAN26 130.00 C 0.00 0.00 0.00 12.61 -3.31 0 0 0 0
09JAN26 132.50 C 0.00 0.00 0.00 10.28 -3.15 90 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 7.85 -3.10 78 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 5.37 -3.33 59 0 2 0
09JAN26 140.00 C 4.50 5.01 2.30 3.15 -3.08 50 247 131 +4
09JAN26 142.50 C 2.50 3.00 1.04 1.46 -2.61 47 2,756 2,703 +491
09JAN26 145.00 C 1.49 1.72 0.42 0.54 -1.94 47 3,912 1,528 +771
09JAN26 147.50 C 0.58 0.81 0.15 0.14 -1.21 47 2,110 1,547 -185
09JAN26 150.00 C 0.44 0.44 0.07 0.03 -0.65 47 3,427 3,161 +615
09JAN26 152.50 C 0.15 0.18 0.04 0.01 -0.27 52 396 1,381 -47
09JAN26 155.00 C 0.15 0.15 0.02 0.01 -0.09 63 344 1,789 -120
09JAN26 157.50 C 0.06 0.08 0.04 0.01 -0.03 74 361 1,684 -170
09JAN26 160.00 C 0.03 0.03 0.01 0.01 0.00 84 292 1,565 +112
09JAN26 162.50 C 0.01 0.03 0.01 0.01 0.00 94 40 790 0
09JAN26 165.00 C 0.01 0.02 0.01 0.01 0.00 104 105 2,134 -89
09JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 114 0 345 0
09JAN26 170.00 C 0.02 0.02 0.02 0.01 0.00 123 4 156 -4
09JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 132 0 88 0
09JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 20.19 - 39 0 0 -
16JAN26 125.00 C 0.00 0.00 0.00 18.05 - 60 0 0 -
16JAN26 127.50 C 0.00 0.00 0.00 15.25 -3.30 38 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 12.84 -3.28 38 0 0 0
16JAN26 132.50 C 0.00 0.00 0.00 10.53 -3.23 38 0 0 0
16JAN26 135.00 C 0.00 0.00 0.00 8.61 -2.73 42 0 0 0
16JAN26 137.50 C 5.74 5.95 5.60 6.59 -2.64 40 50 30 +30
16JAN26 140.00 C 4.52 4.81 4.15 4.84 -2.46 39 15 9 +9
16JAN26 142.50 C 3.50 3.51 2.83 3.30 -2.29 38 145 92 +87
16JAN26 145.00 C 3.07 3.30 1.93 2.17 -1.98 37 1,306 871 +728
16JAN26 147.50 C 2.25 2.28 1.27 1.45 -1.57 38 588 474 +372
16JAN26 150.00 C 1.60 1.78 0.82 0.88 -1.28 38 964 974 +670
16JAN26 152.50 C 1.10 1.15 0.55 0.50 -0.99 38 618 529 +306
16JAN26 155.00 C 0.68 0.74 0.36 0.27 -0.70 38 364 1,743 +237
16JAN26 157.50 C 0.52 0.52 0.26 0.14 -0.46 38 239 632 +85
16JAN26 160.00 C 0.36 0.37 0.20 0.07 -0.29 38 89 734 +60
16JAN26 162.50 C 0.19 0.20 0.19 0.04 -0.17 39 6 268 0
16JAN26 165.00 C 0.15 0.15 0.10 0.02 -0.10 39 52 303 +3
16JAN26 167.50 C 0.00 0.00 0.00 0.01 -0.06 40 0 230 0
16JAN26 170.00 C 0.04 0.04 0.04 0.01 -0.03 43 6 425 +6
16JAN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 419 0
16JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 81 0
29JAN26 80.00 C 0.00 0.00 0.00 62.96 -3.08 118 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 60.47 -3.08 112 0 0 0
29JAN26 85.00 C 57.70 58.30 57.70 58.03 -3.02 111 80 595 +80
29JAN26 87.50 C 0.00 0.00 0.00 55.61 -2.94 110 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 53.26 -2.80 111 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 50.77 -2.79 105 0 760 0
29JAN26 95.00 C 0.00 0.00 0.00 48.28 -2.79 100 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 45.52 -3.05 83 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 43.12 -2.96 83 0 205 0
29JAN26 102.50 C 0.00 0.00 0.00 40.54 -3.04 74 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 38.27 -2.82 78 0 885 0
29JAN26 107.50 C 0.00 0.00 0.00 35.56 -3.03 65 0 0 0
29JAN26 110.00 C 33.21 33.29 32.99 32.99 -3.11 58 100 969 -29
29JAN26 112.50 C 0.00 0.00 0.00 30.67 -2.94 60 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 27.82 -3.30 36 0 168 0
29JAN26 117.50 C 0.00 0.00 0.00 25.35 -3.30 36 0 344 0
29JAN26 120.00 C 0.00 0.00 0.00 22.90 -3.29 36 0 19 0
29JAN26 122.50 C 0.00 0.00 0.00 20.49 -3.27 36 0 81 0
29JAN26 125.00 C 0.00 0.00 0.00 18.13 -3.23 36 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 15.85 -3.18 36 0 4 0
29JAN26 130.00 C 14.95 14.95 12.80 13.80 -2.97 38 13 125 +11
29JAN26 132.50 C 0.00 0.00 0.00 11.96 -2.50 40 0 6 0
29JAN26 135.00 C 10.78 10.78 8.93 9.77 -2.42 36 220 303 +188
29JAN26 137.50 C 0.00 0.00 0.00 7.98 -2.55 36 0 556 0
29JAN26 140.00 C 7.36 7.36 5.81 6.45 -2.28 36 347 1,284 +269
29JAN26 142.50 C 6.03 6.57 4.57 5.24 -1.95 37 663 1,117 +80
29JAN26 145.00 C 4.62 5.15 3.53 4.10 -1.75 37 1,433 6,051 +79
29JAN26 147.50 C 3.81 4.10 2.86 3.14 -1.59 37 1,295 3,718 -316
29JAN26 150.00 C 3.01 3.22 2.13 2.36 -1.43 36 925 9,480 -94
29JAN26 152.50 C 2.21 2.55 1.64 1.74 -1.29 36 507 3,440 -276
29JAN26 155.00 C 1.88 2.00 1.26 1.25 -1.07 36 917 3,830 +33
29JAN26 157.50 C 1.33 1.61 0.99 0.89 -0.85 36 324 3,818 -16
29JAN26 160.00 C 1.16 1.24 0.75 0.62 -0.67 36 1,684 12,871 +527
29JAN26 162.50 C 0.90 0.92 0.58 0.42 -0.52 36 1,120 3,654 +458
29JAN26 165.00 C 0.71 0.72 0.47 0.28 -0.40 36 672 4,982 +175
29JAN26 167.50 C 0.53 0.60 0.38 0.19 -0.29 36 533 3,480 +87
29JAN26 170.00 C 0.50 0.51 0.28 0.12 -0.21 36 344 5,723 -32
29JAN26 172.50 C 0.33 0.33 0.25 0.08 -0.15 36 95 10,796 +48
29JAN26 175.00 C 0.27 0.29 0.20 0.05 -0.11 36 279 1,902 -53
29JAN26 177.50 C 0.20 0.20 0.18 0.03 -0.08 36 14 4,843 +10
29JAN26 180.00 C 0.18 0.18 0.14 0.02 -0.05 36 49 7,155 -7
29JAN26 182.50 C 0.14 0.14 0.13 0.01 -0.04 36 6 1,396 +2
29JAN26 185.00 C 0.11 0.11 0.11 0.01 -0.02 38 2 2,021 0
29JAN26 187.50 C 0.12 0.12 0.09 0.01 -0.01 39 100 1,589 +100
29JAN26 190.00 C 0.07 0.07 0.07 0.01 0.00 41 100 1,728 +98
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 909 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,067 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,424 0
29JAN26 200.00 C 0.07 0.07 0.04 0.01 0.00 48 15 3,232 -10
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,373 0
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,794 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 57 0 517 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,161 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,269 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,335 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,057 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 78 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 426 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 89 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 93 0 854 0
26FEB26 80.00 C 0.00 0.00 0.00 63.31 -2.91 85 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 60.68 -3.05 75 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 58.34 -2.90 77 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 55.72 -3.03 69 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 53.26 -3.00 66 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 50.77 -3.00 63 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 48.31 -2.98 60 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 45.84 -2.73 58 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 43.40 -2.68 56 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 40.99 -2.59 54 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 38.51 -2.77 51 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 36.07 -2.61 49 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 33.61 -2.88 46 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 31.18 -2.89 44 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 28.85 -2.75 43 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 26.18 -3.14 37 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 23.94 -3.22 37 0 55 0
26FEB26 122.50 C 0.00 0.00 0.00 21.77 -3.18 37 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 19.79 -3.70 38 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 17.95 -2.47 39 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 15.98 -2.64 38 0 7 0
26FEB26 132.50 C 0.00 0.00 0.00 14.33 -2.49 39 0 20 0
26FEB26 135.00 C 13.31 13.31 12.14 12.38 -2.32 37 82 243 +81
26FEB26 137.50 C 11.78 11.78 11.78 10.95 -2.15 38 1 5 +1
26FEB26 140.00 C 10.50 10.50 8.89 9.53 -2.08 38 33 1,121 +3
26FEB26 142.50 C 9.11 9.23 7.78 8.29 -1.95 38 187 451 +136
26FEB26 145.00 C 8.47 8.47 6.70 7.20 -1.91 38 168 1,479 +119
26FEB26 147.50 C 7.25 7.25 6.45 6.20 -1.77 38 149 2,644 +97
26FEB26 150.00 C 5.90 6.20 5.00 5.27 -1.71 38 356 3,108 +131
26FEB26 152.50 C 4.46 4.85 4.39 4.44 -1.70 38 40 1,782 +29
26FEB26 155.00 C 4.70 4.70 3.86 3.73 -1.61 38 211 1,804 -112
26FEB26 157.50 C 3.88 4.10 3.64 3.10 -1.46 38 53 1,139 +48
26FEB26 160.00 C 3.36 3.67 2.80 2.57 -1.30 38 338 2,641 +207
26FEB26 162.50 C 3.08 3.08 2.46 2.12 -1.16 38 612 1,649 -342
26FEB26 165.00 C 2.53 2.70 2.12 1.73 -1.03 38 70 11,417 +30
26FEB26 167.50 C 2.25 2.25 1.80 1.41 -0.90 38 21 772 +13
26FEB26 170.00 C 2.00 2.15 1.54 1.14 -0.78 38 396 2,819 +76
26FEB26 172.50 C 1.62 1.62 1.62 0.92 -0.67 38 3 1,330 +3
26FEB26 175.00 C 1.37 1.37 1.19 0.74 -0.58 38 11 10,247 +1
26FEB26 177.50 C 1.22 1.23 1.07 0.59 -0.49 38 28 1,066 -5
26FEB26 180.00 C 1.10 1.10 0.87 0.47 -0.42 38 91 7,144 -5
26FEB26 182.50 C 0.90 0.94 0.82 0.37 -0.35 38 7 999 -6
26FEB26 185.00 C 0.82 0.82 0.82 0.29 -0.30 38 5 985 +5
26FEB26 187.50 C 0.73 0.73 0.73 0.23 -0.25 38 4 1,155 +2
26FEB26 190.00 C 0.69 0.69 0.55 0.18 -0.20 38 41 1,999 -6
26FEB26 192.50 C 0.00 0.00 0.00 0.14 -0.17 38 0 744 0
26FEB26 195.00 C 0.00 0.00 0.00 0.11 -0.14 38 0 2,980 0
26FEB26 197.50 C 0.00 0.00 0.00 0.08 -0.12 37 0 166 0
26FEB26 200.00 C 0.40 0.40 0.40 0.07 -0.09 38 5 180 0
26FEB26 205.00 C 0.00 0.00 0.00 0.04 -0.06 38 0 203 0
26FEB26 210.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 510 0
26FEB26 215.00 C 0.20 0.21 0.20 0.02 -0.02 39 3 38 0
26FEB26 220.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 246 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 380 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 78.33 -3.00 83 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 75.55 -3.29 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 73.37 -2.99 76 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 70.87 -3.01 72 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 68.41 -2.98 70 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 65.94 -2.97 67 0 40 0
30MAR26 80.00 C 62.35 62.35 62.35 63.47 -2.96 65 2 316 -2
30MAR26 82.50 C 0.00 0.00 0.00 61.01 -2.94 62 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 58.56 -2.91 60 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 56.11 -2.88 58 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 53.68 -2.84 56 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 51.24 -2.53 54 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 48.81 -2.48 53 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 46.36 -2.21 50 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 43.94 -2.17 49 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 41.51 -2.18 47 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 39.81 -1.48 53 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 36.74 -2.19 43 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 35.03 -2.18 48 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 32.10 -2.41 41 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 29.86 -2.38 40 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 27.42 -2.27 38 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 25.35 -3.15 38 0 2,969 0
30MAR26 122.50 C 28.30 28.30 28.30 23.36 -3.10 38 1 875 +1
30MAR26 125.00 C 0.00 0.00 0.00 21.45 -3.05 38 0 6,835 0
30MAR26 127.50 C 18.86 19.24 18.86 20.22 -2.39 41 70 911 +6
30MAR26 130.00 C 0.00 0.00 0.00 18.44 -2.37 40 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 16.27 -2.82 38 1 284 +1
30MAR26 135.00 C 0.00 0.00 0.00 14.87 -2.59 38 0 5,637 0
30MAR26 137.50 C 14.00 14.00 14.00 13.34 -2.11 38 3 1,375 0
30MAR26 140.00 C 12.68 12.68 12.68 12.04 -2.22 38 6 11,755 +4
30MAR26 142.50 C 11.80 11.80 10.45 10.85 -1.94 38 63 462 +18
30MAR26 145.00 C 10.60 10.65 9.26 9.78 -1.77 39 164 4,464 +34
30MAR26 147.50 C 9.50 9.50 8.86 8.78 -1.78 39 54 1,197 -22
30MAR26 150.00 C 8.90 8.90 7.55 7.79 -1.81 39 579 11,152 +62
30MAR26 152.50 C 7.70 7.70 6.70 6.89 -1.81 39 68 4,571 0
30MAR26 155.00 C 7.11 7.11 6.13 6.07 -1.83 38 608 3,469 +488
30MAR26 157.50 C 6.12 6.12 5.70 5.34 -1.74 38 3 2,944 +1
30MAR26 160.00 C 5.70 6.00 5.00 4.68 -1.61 38 245 14,805 -9
30MAR26 162.50 C 5.22 5.22 4.48 4.09 -1.49 38 25 4,201 +13
30MAR26 165.00 C 4.53 4.53 4.00 3.56 -1.38 38 74 15,368 -46
30MAR26 167.50 C 4.15 4.15 3.70 3.10 -1.26 38 99 9,240 +18
30MAR26 170.00 C 3.88 4.08 3.28 2.68 -1.16 38 278 14,633 +12
30MAR26 172.50 C 3.37 3.37 2.95 2.32 -1.05 38 267 3,169 +61
30MAR26 175.00 C 3.10 3.10 2.69 2.00 -0.96 38 73 10,815 +53
30MAR26 177.50 C 2.80 2.80 2.44 1.72 -0.87 38 167 2,465 +50
30MAR26 180.00 C 2.60 2.64 2.16 1.47 -0.79 38 264 12,104 +238
30MAR26 182.50 C 2.33 2.50 2.00 1.26 -0.71 38 166 2,293 +161
30MAR26 185.00 C 2.12 2.12 1.87 1.08 -0.63 38 20 7,849 +6
30MAR26 187.50 C 0.00 0.00 0.00 0.92 -0.56 38 0 1,416 0
30MAR26 190.00 C 1.75 1.75 1.43 0.78 -0.50 38 99 8,758 +4
30MAR26 192.50 C 0.00 0.00 0.00 0.66 -0.45 38 0 909 0
30MAR26 195.00 C 1.40 1.40 1.40 0.56 -0.40 38 2 2,585 +2
30MAR26 197.50 C 0.00 0.00 0.00 0.47 -0.36 38 0 813 0
30MAR26 200.00 C 1.40 1.40 1.00 0.40 -0.31 38 175 12,584 +54
30MAR26 205.00 C 0.99 0.99 0.99 0.28 -0.24 38 1 2,556 -1
30MAR26 210.00 C 0.83 0.83 0.71 0.20 -0.18 38 50 1,488 -40
30MAR26 215.00 C 0.75 0.75 0.75 0.14 -0.14 38 8 3,480 -8
30MAR26 220.00 C 0.64 0.64 0.50 0.10 -0.10 38 39 2,063 +39
30MAR26 225.00 C 0.00 0.00 0.00 0.07 -0.08 38 0 2,645 0
30MAR26 230.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 833 0
30MAR26 235.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 401 0
30MAR26 240.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 1,681 0
30MAR26 245.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 230 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,076 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
30MAR26 265.00 C 0.18 0.18 0.18 0.01 0.00 41 1 161 -1
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 302 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 0 202 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,711 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29APR26 80.00 C 0.00 0.00 0.00 63.79 -2.64 58 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 61.34 -2.61 56 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 58.92 -2.55 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 56.51 -2.48 53 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 54.07 -2.45 51 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 51.66 -2.19 50 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 49.25 -2.75 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 46.84 -2.19 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 44.43 -2.20 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 42.06 -2.20 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 39.81 -2.10 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 37.39 -2.20 41 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 35.14 -2.73 40 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 32.55 -2.54 37 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 30.87 -2.06 39 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 28.72 -2.10 39 0 0 0
29APR26 120.00 C 27.30 27.30 27.30 26.37 -3.20 36 10 20 +10
29APR26 122.50 C 0.00 0.00 0.00 24.60 -3.01 37 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 22.79 -2.94 37 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 21.05 -2.88 37 0 0 0
29APR26 130.00 C 18.72 18.86 18.72 19.40 -2.80 37 3 6 +3
29APR26 132.50 C 0.00 0.00 0.00 17.83 -2.72 37 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 16.14 -2.84 36 2 122 0
29APR26 137.50 C 15.70 15.70 14.27 14.96 -2.16 37 9 82 -5
29APR26 140.00 C 14.69 14.85 13.20 13.69 -2.10 37 140 438 +112
29APR26 142.50 C 13.49 13.75 12.10 12.51 -1.91 37 155 339 +131
29APR26 145.00 C 12.67 12.67 10.96 11.44 -1.93 38 121 1,327 +75
29APR26 147.50 C 11.36 11.36 9.98 10.45 -1.85 38 260 932 -10
29APR26 150.00 C 10.51 10.51 9.15 9.52 -1.80 38 80 248 +67
29APR26 152.50 C 9.50 9.50 9.50 8.58 -1.82 38 1 162 0
29APR26 155.00 C 8.60 8.76 7.95 7.73 -1.85 38 10 72 +5
29APR26 157.50 C 7.73 7.73 7.14 6.94 -1.78 38 50 80 +47
29APR26 160.00 C 7.25 7.25 6.60 6.22 -1.67 38 286 1,077 +286
29APR26 162.50 C 6.43 6.43 6.39 5.56 -1.57 38 18 20 +14
29APR26 165.00 C 6.03 6.03 5.60 4.97 -1.46 38 75 357 +37
29APR26 167.50 C 5.49 5.49 5.39 4.43 -1.37 38 7 114 +3
29APR26 170.00 C 4.99 4.99 4.61 3.94 -1.27 38 14 862 -1
29APR26 172.50 C 4.60 4.60 4.48 3.50 -1.18 38 18 1,050 +18
29APR26 175.00 C 4.40 4.40 3.87 3.10 -1.09 38 54 729 +48
29APR26 177.50 C 0.00 0.00 0.00 2.74 -1.01 37 0 77 0
29APR26 180.00 C 3.76 3.76 3.76 2.43 -0.92 38 1 182 0
29APR26 182.50 C 0.00 0.00 0.00 2.14 -0.85 37 0 0 0
29APR26 185.00 C 3.05 3.05 3.05 1.89 -0.78 37 12 41 +12
29APR26 187.50 C 0.00 0.00 0.00 1.66 -0.71 37 0 2 0
29APR26 190.00 C 0.00 0.00 0.00 1.46 -0.65 37 0 25 0
29APR26 192.50 C 2.18 2.18 2.18 1.28 -0.59 37 1 1 +1
29APR26 195.00 C 0.00 0.00 0.00 1.12 -0.54 37 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 0.98 -0.49 37 0 0 0
29APR26 200.00 C 2.00 2.00 1.80 0.86 -0.44 37 60 108 +58
29APR26 205.00 C 1.64 1.64 1.64 0.65 -0.37 37 2 66 +2
29APR26 210.00 C 0.00 0.00 0.00 0.49 -0.30 37 0 33 0
29APR26 215.00 C 0.00 0.00 0.00 0.37 -0.24 37 0 110 0
29APR26 220.00 C 1.05 1.05 1.05 0.28 -0.19 37 1 125 +1
29APR26 225.00 C 0.00 0.00 0.00 0.21 -0.15 37 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 0.16 -0.12 37 0 53 0
29APR26 235.00 C 0.00 0.00 0.00 0.12 -0.09 37 0 252 0
29APR26 240.00 C 0.00 0.00 0.00 0.09 -0.07 37 0 80 0
29APR26 245.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 64.36 -2.18 54 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 61.91 -2.22 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 59.70 -2.70 52 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 57.31 -2.70 51 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 54.92 -2.69 49 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 52.39 -2.85 46 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 50.03 -2.83 45 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 47.70 -2.83 44 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 45.42 -2.81 43 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 43.14 -2.84 42 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 40.97 -2.79 41 0 328 0
29JUN26 107.50 C 38.00 38.00 38.00 38.44 -3.14 39 3 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 36.33 -3.12 38 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 34.04 -3.34 37 0 531 0
29JUN26 115.00 C 32.00 32.00 32.00 32.47 -2.89 39 1 2,803 -1
29JUN26 117.50 C 0.00 0.00 0.00 30.51 -2.33 38 0 699 0
29JUN26 120.00 C 28.26 28.26 28.26 29.00 -2.91 39 4 2,377 -4
29JUN26 122.50 C 26.59 26.59 26.59 26.97 -2.18 38 2 244 0
29JUN26 125.00 C 0.00 0.00 0.00 25.33 -1.85 38 0 3,830 0
29JUN26 127.50 C 0.00 0.00 0.00 23.53 -2.82 38 0 1,119 0
29JUN26 130.00 C 23.80 23.80 22.71 22.05 -3.31 38 5 4,304 -4
29JUN26 132.50 C 0.00 0.00 0.00 20.89 -2.33 39 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 19.46 -2.12 39 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 17.92 -2.12 38 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 17.04 -1.80 39 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 15.78 -1.79 39 0 2,743 0
29JUN26 145.00 C 15.36 15.36 14.37 14.71 -1.87 39 145 1,347 +95
29JUN26 147.50 C 14.25 14.25 14.25 13.62 -1.97 39 2 1,375 0
29JUN26 150.00 C 13.82 13.82 12.21 12.60 -1.89 39 52 17,335 +10
29JUN26 152.50 C 12.55 12.55 12.55 11.68 -1.97 39 2 315 +2
29JUN26 155.00 C 11.99 11.99 10.81 10.76 -1.98 39 12 1,175 +4
29JUN26 157.50 C 0.00 0.00 0.00 9.89 -1.94 39 0 1,439 0
29JUN26 160.00 C 10.45 10.70 9.40 9.16 -1.76 38 98 9,758 +17
29JUN26 162.50 C 8.80 8.80 8.80 8.42 -1.70 38 1 600 +1
29JUN26 165.00 C 8.20 8.61 8.20 7.70 -1.69 38 10 2,583 +2
29JUN26 167.50 C 8.30 8.30 8.30 7.11 -1.55 38 4 962 0
29JUN26 170.00 C 7.80 7.80 7.80 6.54 -1.41 38 6 6,782 -5
29JUN26 172.50 C 0.00 0.00 0.00 5.97 -1.41 38 0 1,456 0
29JUN26 175.00 C 0.00 0.00 0.00 5.45 -1.37 38 0 7,371 0
29JUN26 177.50 C 0.00 0.00 0.00 5.02 -1.24 38 0 749 0
29JUN26 180.00 C 6.50 6.50 5.65 4.60 -1.14 38 65 5,648 +56
29JUN26 182.50 C 0.00 0.00 0.00 4.18 -1.14 38 0 893 0
29JUN26 185.00 C 0.00 0.00 0.00 3.82 -1.07 38 0 7,494 0
29JUN26 187.50 C 0.00 0.00 0.00 3.50 -0.97 38 0 650 0
29JUN26 190.00 C 4.83 4.83 4.39 3.19 -0.90 38 13 7,251 +2
29JUN26 192.50 C 0.00 0.00 0.00 2.89 -0.89 38 0 196 0
29JUN26 195.00 C 0.00 0.00 0.00 2.63 -0.84 38 0 370 0
29JUN26 197.50 C 0.00 0.00 0.00 2.42 -0.75 38 0 207 0
29JUN26 200.00 C 0.00 0.00 0.00 2.20 -0.68 38 0 1,417 0
29JUN26 205.00 C 0.00 0.00 0.00 1.80 -0.64 38 0 861 0
29JUN26 210.00 C 0.00 0.00 0.00 1.50 -0.52 38 0 1,238 0
29JUN26 215.00 C 0.00 0.00 0.00 1.21 -0.49 38 0 1,370 0
29JUN26 220.00 C 2.30 2.30 2.00 1.01 -0.41 38 22 658 +20
29JUN26 225.00 C 0.00 0.00 0.00 0.82 -0.35 38 0 411 0
29JUN26 230.00 C 1.66 1.66 1.60 0.66 -0.32 38 134 736 -4
29JUN26 235.00 C 0.00 0.00 0.00 0.54 -0.26 38 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 0.45 -0.23 38 0 773 0
29JUN26 245.00 C 0.00 0.00 0.00 0.37 -0.19 38 0 822 0
29JUN26 250.00 C 1.12 1.12 1.12 0.29 -0.17 38 18 1,563 +18
29JUN26 255.00 C 0.00 0.00 0.00 0.24 -0.14 38 0 882 0
29JUN26 260.00 C 0.00 0.00 0.00 0.20 -0.11 38 0 558 0
29JUN26 265.00 C 0.00 0.00 0.00 0.15 -0.11 38 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.13 -0.09 38 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 418 0
29JUN26 290.00 C 0.61 0.61 0.61 0.06 -0.04 38 1 1,551 +1
29JUN26 295.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 67 0
29SEP26 80.00 C 0.00 0.00 0.00 64.81 -2.18 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 62.37 -2.47 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 60.04 -2.36 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 57.76 -2.30 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 55.51 -2.29 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 53.32 -2.24 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 51.33 -2.04 44 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 49.11 -2.11 43 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 46.54 -2.56 40 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 44.85 -2.18 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 42.57 -2.43 40 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 40.62 -2.58 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 38.72 -2.95 40 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 36.88 -2.90 39 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 35.08 -2.86 39 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 33.43 -2.73 39 0 30 0
29SEP26 120.00 C 31.36 31.36 31.36 31.75 -2.68 39 1 91 +1
29SEP26 122.50 C 0.00 0.00 0.00 30.11 -2.67 39 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 28.72 -2.45 39 0 38 0
29SEP26 127.50 C 27.75 27.75 27.75 27.64 -1.60 40 2 19 +2
29SEP26 130.00 C 0.00 0.00 0.00 25.68 -2.00 39 0 300 0
29SEP26 132.50 C 25.00 25.00 25.00 24.35 -3.19 39 3 5 -1
29SEP26 135.00 C 0.00 0.00 0.00 23.09 -2.30 39 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 21.91 -2.26 39 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 20.95 -1.91 39 0 155 0
29SEP26 142.50 C 19.20 19.50 19.09 19.68 -2.05 39 667 1,503 +649
29SEP26 145.00 C 19.47 19.47 19.06 18.65 -1.92 39 502 2,541 +500
29SEP26 147.50 C 0.00 0.00 0.00 17.67 -1.91 39 0 2,402 0
29SEP26 150.00 C 17.10 17.10 17.10 16.61 -2.02 39 1 897 0
29SEP26 152.50 C 16.79 16.79 16.79 15.67 -2.01 39 6 860 0
29SEP26 155.00 C 15.85 15.85 15.85 14.80 -2.04 39 2 695 0
29SEP26 157.50 C 0.00 0.00 0.00 13.93 -2.00 39 0 468 0
29SEP26 160.00 C 14.31 14.31 14.00 13.07 -2.18 39 4 1,980 +2
29SEP26 162.50 C 0.00 0.00 0.00 12.30 -2.09 39 0 433 0
29SEP26 165.00 C 12.64 12.64 12.30 11.60 -1.92 39 12 2,283 0
29SEP26 167.50 C 0.00 0.00 0.00 10.91 -1.89 39 0 1,064 0
29SEP26 170.00 C 11.70 11.70 10.60 10.22 -1.90 39 29 2,145 +18
29SEP26 172.50 C 0.00 0.00 0.00 9.56 -1.87 39 0 387 0
29SEP26 175.00 C 0.00 0.00 0.00 9.02 -1.72 39 0 6,851 0
29SEP26 177.50 C 0.00 0.00 0.00 8.49 -1.59 39 0 2,898 0
29SEP26 180.00 C 9.83 9.83 8.60 7.95 -1.60 39 32 3,805 +26
29SEP26 182.50 C 0.00 0.00 0.00 7.42 -1.60 39 0 336 0
29SEP26 185.00 C 0.00 0.00 0.00 6.95 -1.54 39 0 746 0
29SEP26 187.50 C 0.00 0.00 0.00 6.55 -1.41 39 0 554 0
29SEP26 190.00 C 0.00 0.00 0.00 6.15 -1.31 39 0 710 0
29SEP26 192.50 C 7.34 7.34 7.34 5.75 -1.32 39 2 140 +2
29SEP26 195.00 C 6.67 6.67 6.67 5.35 -1.32 39 3 179 -3
29SEP26 197.50 C 0.00 0.00 0.00 5.01 -1.26 39 0 251 0
29SEP26 200.00 C 6.00 6.00 6.00 4.72 -1.16 39 1 6,436 0
29SEP26 205.00 C 0.00 0.00 0.00 4.14 -1.04 39 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 3.57 -1.04 38 0 238 0
29SEP26 215.00 C 4.74 4.74 4.44 3.17 -0.87 39 25 214 +10
29SEP26 220.00 C 0.00 0.00 0.00 2.76 -0.81 38 0 3,638 0
29SEP26 225.00 C 0.00 0.00 0.00 2.38 -0.78 38 0 636 0
29SEP26 230.00 C 0.00 0.00 0.00 2.05 -0.71 38 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 1.83 -0.60 38 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 1.58 -0.58 38 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 1.40 -0.49 38 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 1.18 -0.47 38 0 322 0
29SEP26 255.00 C 0.00 0.00 0.00 1.01 -0.46 38 0 2 0
29SEP26 260.00 C 2.15 2.15 2.15 0.89 -0.40 38 4 31 0
29SEP26 265.00 C 2.02 2.02 1.94 0.81 -0.31 38 13 207 +10
29SEP26 270.00 C 1.92 1.92 1.92 0.69 -0.30 38 1 29 -1
29SEP26 275.00 C 1.64 1.64 1.64 0.58 -0.27 38 4 96 0
29SEP26 280.00 C 1.52 1.52 1.52 0.51 -0.26 38 3 197 0
29SEP26 285.00 C 0.00 0.00 0.00 0.46 -0.20 38 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.39 -0.20 38 0 436 0
29SEP26 295.00 C 0.00 0.00 0.00 0.33 -0.20 38 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.30 -0.14 38 0 80 0
30DEC26 80.00 C 66.88 66.88 66.88 66.01 -2.75 48 6 8 +6
30DEC26 82.50 C 0.00 0.00 0.00 63.66 -2.29 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.15 -2.59 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.98 -2.58 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 57.39 -2.02 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.29 -2.01 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 52.75 -3.00 42 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 50.74 -2.45 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.81 -2.38 41 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 47.08 -2.66 42 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 44.98 -2.35 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 43.15 -2.32 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 41.36 -2.29 40 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 39.82 -2.06 40 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 38.14 -2.49 40 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 36.35 -2.15 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.89 -2.15 40 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 33.28 -2.06 39 0 0 0
30DEC26 125.00 C 32.00 32.00 32.00 32.00 -1.83 40 2 10 +2
30DEC26 127.50 C 0.00 0.00 0.00 30.34 -2.05 39 0 0 0
30DEC26 130.00 C 28.40 28.40 28.40 29.20 -1.79 40 4 12 +2
30DEC26 132.50 C 0.00 0.00 0.00 27.91 -2.12 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 26.54 -3.02 39 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 25.48 -2.03 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.24 -2.16 39 0 12 0
30DEC26 142.50 C 22.90 23.10 22.70 23.23 -2.04 39 8 49 +2
30DEC26 145.00 C 22.70 22.70 22.70 22.24 -1.97 39 2 23 +2
30DEC26 147.50 C 0.00 0.00 0.00 21.28 -1.88 39 0 1,168 0
30DEC26 150.00 C 22.19 22.19 19.60 20.34 -1.85 40 165 376 +7
30DEC26 152.50 C 19.85 19.86 19.85 19.30 -2.08 39 5 133 0
30DEC26 155.00 C 19.00 19.00 18.65 18.45 -1.93 39 10 781 0
30DEC26 157.50 C 0.00 0.00 0.00 17.61 -1.93 39 0 106 0
30DEC26 160.00 C 18.00 18.00 16.66 16.76 -1.83 39 11 113 +5
30DEC26 162.50 C 0.00 0.00 0.00 15.92 -2.01 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 15.09 -2.00 39 0 349 0
30DEC26 167.50 C 0.00 0.00 0.00 14.41 -1.84 39 0 79 0
30DEC26 170.00 C 15.00 15.00 14.20 13.74 -1.74 39 15 4,407 0
30DEC26 172.50 C 0.00 0.00 0.00 13.07 -1.74 39 0 90 0
30DEC26 175.00 C 0.00 0.00 0.00 12.40 -1.74 39 0 22 0
30DEC26 177.50 C 0.00 0.00 0.00 11.73 -1.74 39 0 47 0
30DEC26 180.00 C 12.00 12.00 12.00 11.18 -1.62 39 10 1,566 +10
30DEC26 182.50 C 0.00 0.00 0.00 10.67 -1.47 39 0 44 0
30DEC26 185.00 C 0.00 0.00 0.00 10.15 -1.46 39 0 33 0
30DEC26 187.50 C 0.00 0.00 0.00 9.63 -1.46 39 0 33 0
30DEC26 190.00 C 10.40 10.40 10.00 9.12 -1.46 39 12 190 +12
30DEC26 192.50 C 0.00 0.00 0.00 8.61 -1.45 39 0 22 0
30DEC26 195.00 C 0.00 0.00 0.00 8.23 -1.32 39 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 7.84 -1.19 39 0 2 0
30DEC26 200.00 C 9.02 9.02 9.02 7.46 -1.18 39 5 77 +5
30DEC26 205.00 C 0.00 0.00 0.00 6.68 -1.20 39 0 6 0
30DEC26 210.00 C 7.52 7.52 7.52 6.01 -1.10 39 30 43 +30
30DEC26 215.00 C 0.00 0.00 0.00 5.46 -0.93 39 0 8 0
30DEC26 220.00 C 6.20 6.20 6.20 4.90 -0.94 39 1 104 -1
30DEC26 225.00 C 0.00 0.00 0.00 4.37 -0.92 39 0 4 0
30DEC26 230.00 C 0.00 0.00 0.00 3.98 -0.75 39 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 3.59 -0.72 39 0 81 0
30DEC26 240.00 C 0.00 0.00 0.00 3.20 -0.72 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.79 -0.74 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 2.61 -0.54 39 0 14 0
30DEC26 255.00 C 0.00 0.00 0.00 2.28 -0.61 38 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.09 -0.53 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.89 -0.40 39 0 236 0
30DEC26 270.00 C 0.00 0.00 0.00 1.72 -0.38 39 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 1.54 -0.39 39 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.33 -0.43 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.20 -0.39 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.09 -0.33 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.99 -0.29 39 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 0.91 -0.26 39 0 158 0
TOTAL CALL 40,456 646,124 +9,507
09JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 124 0 400 0
09JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 111 0 209 0
09JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 97 0 64 0
09JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 84 0 152 0
09JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 70 0 404 0
09JAN26 132.50 P 0.05 0.05 0.05 0.01 0.00 57 10 687 0
09JAN26 135.00 P 0.08 0.16 0.06 0.02 -0.01 48 229 619 +71
09JAN26 137.50 P 0.18 0.45 0.11 0.11 +0.01 47 1,699 1,165 +130
09JAN26 140.00 P 0.50 1.12 0.34 0.44 +0.12 46 3,021 2,254 +114
09JAN26 142.50 P 1.00 2.50 0.92 1.33 +0.53 46 2,419 3,161 -96
09JAN26 145.00 P 2.80 4.36 2.09 2.96 +1.27 48 1,124 2,657 -359
09JAN26 147.50 P 4.50 6.46 3.84 4.99 +1.93 43 231 1,522 -104
09JAN26 150.00 P 6.70 9.44 5.68 7.64 +2.76 73 108 1,202 -39
09JAN26 152.50 P 8.20 11.48 8.20 9.90 +2.84 0 55 883 -33
09JAN26 155.00 P 10.90 13.50 10.90 12.40 +2.94 0 33 108 -81
09JAN26 157.50 P 14.05 15.91 14.05 14.90 +2.93 0 28 1 -42
09JAN26 160.00 P 0.00 0.00 0.00 17.40 +3.00 0 1 0 -3
09JAN26 162.50 P 0.00 0.00 0.00 19.90 +2.81 0 0 0 0
09JAN26 165.00 P 0.00 0.00 0.00 22.40 +2.89 0 0 0 0
09JAN26 167.50 P 0.00 0.00 0.00 24.90 +2.92 0 0 0 0
09JAN26 170.00 P 0.00 0.00 0.00 27.40 +2.92 0 0 0 0
09JAN26 172.50 P 0.00 0.00 0.00 29.90 +3.01 0 0 0 0
09JAN26 175.00 P 32.65 32.65 31.93 32.40 +2.92 0 210 0 0
16JAN26 122.50 P 0.10 0.10 0.10 0.01 - 39 10 10 -
16JAN26 125.00 P 0.13 0.13 0.13 0.03 - 39 10 10 -
16JAN26 127.50 P 0.16 0.25 0.16 0.07 +0.01 38 72 122 +72
16JAN26 130.00 P 0.25 0.42 0.21 0.16 +0.03 38 41 80 +11
16JAN26 132.50 P 0.39 0.62 0.39 0.36 +0.09 38 117 177 +61
16JAN26 135.00 P 0.79 1.06 0.61 0.65 +0.14 37 409 575 +209
16JAN26 137.50 P 1.25 1.80 1.01 1.18 +0.27 37 841 615 +310
16JAN26 140.00 P 1.97 2.64 1.60 1.96 +0.47 37 1,311 1,190 +598
16JAN26 142.50 P 2.85 3.81 2.50 3.02 +0.72 37 299 573 +72
16JAN26 145.00 P 4.10 5.60 3.70 4.44 +1.05 36 4,166 16,654 -3,350
16JAN26 147.50 P 5.70 6.80 5.35 6.19 +1.46 37 97 442 +15
16JAN26 150.00 P 7.70 8.75 7.70 7.93 +1.59 33 25 997 0
16JAN26 152.50 P 9.32 9.32 9.32 10.35 +2.15 38 1 40 +1
16JAN26 155.00 P 11.51 11.61 11.51 12.60 +2.35 38 2 30 +2
16JAN26 157.50 P 0.00 0.00 0.00 14.98 +2.52 38 0 8 0
16JAN26 160.00 P 0.00 0.00 0.00 17.42 +3.02 37 0 3 0
16JAN26 162.50 P 0.00 0.00 0.00 19.90 +2.81 0 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 22.40 +2.89 0 0 0 0
16JAN26 167.50 P 0.00 0.00 0.00 24.90 +2.92 0 0 0 0
16JAN26 170.00 P 28.60 28.60 28.60 27.40 +2.92 0 1 2 0
16JAN26 172.50 P 0.00 0.00 0.00 29.90 +3.01 0 0 0 0
16JAN26 175.00 P 0.00 0.00 0.00 32.40 +2.92 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 217 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 589 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,585 0
29JAN26 100.00 P 0.06 0.06 0.06 0.01 0.00 52 5 2,356 +5
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,438 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,400 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,650 0
29JAN26 110.00 P 0.08 0.08 0.08 0.01 0.00 39 20 1,356 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3,093 0
29JAN26 115.00 P 0.16 0.16 0.16 0.03 +0.01 37 14 5,180 +14
29JAN26 117.50 P 0.20 0.20 0.20 0.05 +0.01 36 10 966 0
29JAN26 120.00 P 0.23 0.27 0.23 0.10 +0.02 36 12 9,830 +7
29JAN26 122.50 P 0.28 0.32 0.28 0.19 +0.05 36 12 765 +12
29JAN26 125.00 P 0.38 0.52 0.38 0.33 +0.08 36 14 2,865 +11
29JAN26 127.50 P 0.53 0.79 0.51 0.55 +0.14 36 816 4,357 +714
29JAN26 130.00 P 0.89 1.11 0.73 0.84 +0.18 36 1,038 14,946 +566
29JAN26 132.50 P 1.25 1.60 1.05 1.25 +0.25 35 564 8,380 +157
29JAN26 135.00 P 1.76 2.25 1.46 1.83 +0.35 35 1,460 10,911 +470
29JAN26 137.50 P 2.44 3.21 2.22 2.58 +0.48 35 1,185 5,635 +38
29JAN26 140.00 P 3.33 4.34 2.88 3.52 +0.64 35 2,475 12,133 +37
29JAN26 142.50 P 4.44 5.65 4.03 4.68 +0.82 35 3,064 10,191 -35
29JAN26 145.00 P 5.66 7.00 5.37 6.04 +1.02 35 1,544 10,549 -14
29JAN26 147.50 P 6.99 8.67 6.85 7.58 +1.22 35 943 6,302 +121
29JAN26 150.00 P 9.00 10.53 9.00 9.41 +1.52 35 133 17,022 -11
29JAN26 152.50 P 12.10 12.10 11.31 11.66 +2.07 38 3 4,016 0
29JAN26 155.00 P 11.89 14.85 11.89 13.50 +2.05 37 807 7,446 -241
29JAN26 157.50 P 14.99 16.65 14.99 15.75 +2.30 38 5 2,281 -2
29JAN26 160.00 P 16.93 19.43 16.79 17.92 +2.34 38 284 18,316 +41
29JAN26 162.50 P 19.21 19.79 19.21 20.15 +2.32 36 10 694 -10
29JAN26 165.00 P 0.00 0.00 0.00 22.53 +2.72 36 0 2,490 0
29JAN26 167.50 P 23.74 28.14 23.74 24.95 +2.97 36 85 1,416 +18
29JAN26 170.00 P 0.00 0.00 0.00 27.41 +2.93 35 0 1,247 0
29JAN26 172.50 P 0.00 0.00 0.00 29.90 +3.01 0 0 1,185 0
29JAN26 175.00 P 0.00 0.00 0.00 32.40 +2.68 0 0 681 0
29JAN26 177.50 P 0.00 0.00 0.00 34.90 +2.86 0 0 704 0
29JAN26 180.00 P 0.00 0.00 0.00 37.40 +2.91 0 0 499 0
29JAN26 182.50 P 0.00 0.00 0.00 39.90 +2.88 0 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 42.40 +2.88 0 0 30 0
29JAN26 187.50 P 0.00 0.00 0.00 44.90 +2.85 0 0 0 0
29JAN26 190.00 P 46.42 46.42 46.39 47.40 +2.84 0 124 0 -32
29JAN26 192.50 P 0.00 0.00 0.00 49.90 +2.88 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 52.40 +2.88 0 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 54.90 +2.90 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 57.40 +2.88 0 0 0 0
29JAN26 205.00 P 62.03 62.05 61.96 62.40 +2.81 0 240 12 +12
29JAN26 210.00 P 0.00 0.00 0.00 67.40 +2.91 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 72.40 +2.81 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 77.40 +2.93 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 82.40 +2.81 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 87.40 +2.87 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 92.40 +2.93 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 97.40 +2.88 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 102.40 +2.88 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 107.40 +2.81 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 112.40 +2.88 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 117.40 +2.91 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 122.40 +2.81 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 127.40 +2.91 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 132.40 +2.81 0 0 0 0
29JAN26 280.00 P 136.86 136.86 136.86 137.40 +2.81 0 260 300 +260
29JAN26 285.00 P 0.00 0.00 0.00 142.40 +2.81 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 147.40 +2.89 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
26FEB26 82.50 P 0.04 0.04 0.04 0.01 0.00 51 7 177 +7
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 295 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 317 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.02 0.00 39 0 179 0
26FEB26 100.00 P 0.14 0.19 0.14 0.03 0.00 38 41 109 0
26FEB26 102.50 P 0.00 0.00 0.00 0.05 0.00 38 0 333 0
26FEB26 105.00 P 0.00 0.00 0.00 0.08 0.00 38 0 1,084 0
26FEB26 107.50 P 0.00 0.00 0.00 0.12 0.00 37 0 404 0
26FEB26 110.00 P 0.34 0.40 0.34 0.20 +0.02 38 39 586 +38
26FEB26 112.50 P 0.51 0.51 0.51 0.30 +0.03 38 1 374 +1
26FEB26 115.00 P 0.51 0.60 0.51 0.44 +0.04 37 2 1,317 0
26FEB26 117.50 P 0.68 0.74 0.67 0.63 +0.05 38 28 636 +13
26FEB26 120.00 P 0.90 1.09 0.89 0.89 +0.09 38 133 9,916 +75
26FEB26 122.50 P 1.22 1.41 1.09 1.17 +0.09 37 363 2,164 +266
26FEB26 125.00 P 1.44 1.75 1.40 1.56 +0.17 37 266 2,613 +239
26FEB26 127.50 P 2.00 2.28 1.81 2.03 +0.22 37 241 2,525 -15
26FEB26 130.00 P 2.54 3.00 2.30 2.64 +0.35 37 419 16,286 +64
26FEB26 132.50 P 3.22 3.70 3.00 3.35 +0.44 37 220 2,219 +92
26FEB26 135.00 P 4.04 4.73 3.78 4.14 +0.50 37 612 21,208 +288
26FEB26 137.50 P 4.96 5.65 4.48 5.10 +0.67 36 331 4,277 +5
26FEB26 140.00 P 5.65 7.00 5.65 6.17 +0.74 36 228 21,587 +61
26FEB26 142.50 P 6.93 8.10 6.75 7.46 +0.90 37 793 4,262 +420
26FEB26 145.00 P 8.27 9.75 8.27 8.79 +0.99 37 167 4,194 +48
26FEB26 147.50 P 10.85 10.85 10.40 10.40 +1.16 37 8 8,021 +5
26FEB26 150.00 P 11.70 13.00 11.70 12.10 +1.35 38 12 5,506 +12
26FEB26 152.50 P 12.60 14.70 12.60 13.85 +1.45 38 8 3,329 +4
26FEB26 155.00 P 16.15 16.60 16.15 15.82 +1.68 39 35 4,297 +29
26FEB26 157.50 P 0.00 0.00 0.00 17.68 +1.72 39 0 1,451 0
26FEB26 160.00 P 0.00 0.00 0.00 19.48 +1.63 38 0 4,735 0
26FEB26 162.50 P 0.00 0.00 0.00 21.68 +1.84 39 0 897 0
26FEB26 165.00 P 0.00 0.00 0.00 23.85 +1.95 39 0 247 0
26FEB26 167.50 P 0.00 0.00 0.00 26.29 +2.25 41 0 105 0
26FEB26 170.00 P 0.00 0.00 0.00 28.22 +1.98 39 5 277 0
26FEB26 172.50 P 0.00 0.00 0.00 30.59 +2.22 40 0 7 0
26FEB26 175.00 P 0.00 0.00 0.00 32.84 +2.07 39 0 22 0
26FEB26 177.50 P 0.00 0.00 0.00 35.29 +2.31 40 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 37.67 +2.45 40 0 61 0
26FEB26 182.50 P 0.00 0.00 0.00 40.02 +2.44 39 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 42.43 +2.57 37 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 44.90 +2.60 0 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 47.40 +2.70 0 0 166 0
26FEB26 192.50 P 0.00 0.00 0.00 49.90 +2.76 0 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 52.40 +2.88 0 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 54.90 +2.86 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 57.40 +2.84 0 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 62.40 +2.81 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 67.40 +2.84 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 72.40 +2.81 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 77.40 +2.85 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 82.40 +2.81 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 87.40 +2.87 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 92.40 +2.89 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 97.40 +2.85 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 102.40 +2.85 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 107.40 +2.81 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 112.40 +2.85 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 117.40 +2.86 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 122.40 +2.81 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 127.40 +2.83 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 132.40 +2.81 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 137.40 +2.81 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 142.40 +2.81 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 147.40 +2.85 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 152.40 +2.85 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 157.40 +2.87 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,881 0
30MAR26 67.50 P 0.06 0.06 0.06 0.01 0.00 53 13 952 +13
30MAR26 70.00 P 0.09 0.09 0.09 0.01 0.00 51 1 4,974 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5,649 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,352 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5,694 0
30MAR26 85.00 P 0.18 0.18 0.18 0.01 0.00 38 1 4,398 -1
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 38 0 544 0
30MAR26 90.00 P 0.23 0.23 0.23 0.03 -0.01 38 2 7,762 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 0.00 38 0 2,194 0
30MAR26 95.00 P 0.00 0.00 0.00 0.08 0.00 38 0 2,177 0
30MAR26 97.50 P 0.37 0.37 0.37 0.12 0.00 38 25 9,073 +25
30MAR26 100.00 P 0.41 0.46 0.41 0.18 0.00 38 56 28,005 +55
30MAR26 102.50 P 0.49 0.49 0.49 0.26 0.00 38 10 2,060 0
30MAR26 105.00 P 0.59 0.59 0.59 0.38 +0.01 38 2 9,022 +1
30MAR26 107.50 P 0.00 0.00 0.00 0.52 +0.03 38 0 5,393 0
30MAR26 110.00 P 0.00 0.00 0.00 0.71 +0.03 38 0 16,573 0
30MAR26 112.50 P 1.14 1.14 1.12 0.96 +0.07 38 3 2,766 0
30MAR26 115.00 P 1.20 1.30 1.20 1.23 +0.07 38 6 5,824 +5
30MAR26 117.50 P 1.49 1.49 1.49 1.55 +0.06 38 3 8,914 +3
30MAR26 120.00 P 1.84 2.08 1.84 1.93 +0.09 37 13 21,790 -2
30MAR26 122.50 P 2.30 2.63 2.27 2.41 +0.17 37 5 4,622 0
30MAR26 125.00 P 2.80 3.31 2.80 2.98 +0.26 37 130 11,367 -90
30MAR26 127.50 P 3.31 3.92 3.31 3.61 +0.30 37 69 6,101 +1
30MAR26 130.00 P 4.27 4.80 4.02 4.37 +0.43 37 170 25,457 +70
30MAR26 132.50 P 4.87 5.26 4.87 5.17 +0.45 37 66 48,726 0
30MAR26 135.00 P 5.87 6.51 5.72 6.13 +0.60 37 264 30,471 -226
30MAR26 137.50 P 7.59 7.59 7.59 7.14 +0.60 37 1 9,368 -1
30MAR26 140.00 P 7.85 9.17 7.85 8.30 +0.69 37 1,208 24,829 +893
30MAR26 142.50 P 9.34 10.32 9.16 9.61 +0.84 37 414 4,795 -159
30MAR26 145.00 P 10.70 12.00 10.44 11.04 +1.00 37 673 8,907 -92
30MAR26 147.50 P 0.00 0.00 0.00 12.58 +1.01 38 0 3,350 0
30MAR26 150.00 P 13.89 14.00 13.89 14.21 +1.18 38 8 16,198 +2
30MAR26 152.50 P 0.00 0.00 0.00 15.93 +1.29 39 0 4,530 0
30MAR26 155.00 P 18.60 18.60 18.60 17.84 +1.51 39 14 6,654 -14
30MAR26 157.50 P 0.00 0.00 0.00 19.51 +1.50 39 0 1,724 0
30MAR26 160.00 P 21.24 22.50 21.24 21.38 +1.46 39 12 6,863 -8
30MAR26 162.50 P 0.00 0.00 0.00 23.74 +1.98 41 0 904 0
30MAR26 165.00 P 0.00 0.00 0.00 25.77 +2.21 41 0 9,869 0
30MAR26 167.50 P 0.00 0.00 0.00 27.65 +1.93 41 0 1,104 0
30MAR26 170.00 P 31.18 31.18 31.05 30.08 +2.32 42 41 3,916 0
30MAR26 172.50 P 0.00 0.00 0.00 32.32 +2.41 43 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 34.04 +2.03 41 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 36.73 +2.44 44 0 758 0
30MAR26 180.00 P 0.00 0.00 0.00 38.57 +2.00 41 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 40.69 +1.84 40 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 42.97 +1.76 40 0 887 0
30MAR26 187.50 P 0.00 0.00 0.00 45.30 +2.17 39 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 47.65 +1.76 39 0 1,321 0
30MAR26 192.50 P 0.00 0.00 0.00 50.08 +1.90 39 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 52.62 +2.07 41 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 54.92 +2.39 37 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 57.42 +2.18 39 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 62.40 +2.26 0 0 93 0
30MAR26 210.00 P 0.00 0.00 0.00 67.40 +2.38 0 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 72.40 +2.47 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 77.40 +2.85 0 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 82.40 +2.42 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 87.40 +2.87 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 92.40 +2.45 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 97.40 +2.31 0 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 102.40 +2.45 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 107.40 +2.43 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 112.40 +2.85 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 117.40 +2.43 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 122.40 +2.45 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 127.40 +2.45 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 132.40 +2.47 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 137.40 +2.45 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 142.40 +2.43 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 147.40 +2.43 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 152.40 +2.43 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 157.40 +2.44 0 0 0 0
29APR26 80.00 P 0.19 0.19 0.19 0.02 0.00 38 60 127 +60
29APR26 82.50 P 0.21 0.22 0.21 0.03 0.00 38 29 31 +29
29APR26 85.00 P 0.27 0.27 0.27 0.04 0.00 37 200 241 +200
29APR26 87.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.10 0.00 38 0 233 0
29APR26 92.50 P 0.44 0.44 0.44 0.15 +0.01 38 1 3 +1
29APR26 95.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 9 0
29APR26 97.50 P 0.53 0.54 0.53 0.29 +0.01 37 3 17 +3
29APR26 100.00 P 0.62 0.62 0.62 0.41 +0.03 37 1 24 +1
29APR26 102.50 P 0.00 0.00 0.00 0.54 +0.03 37 0 0 0
29APR26 105.00 P 0.90 0.90 0.90 0.73 +0.05 37 4 10 +4
29APR26 107.50 P 1.05 1.05 1.01 0.95 +0.08 37 180 210 +180
29APR26 110.00 P 1.31 1.31 1.31 1.23 +0.09 37 1 37 +1
29APR26 112.50 P 1.42 1.42 1.42 1.48 +0.06 37 3 33 +3
29APR26 115.00 P 1.78 1.93 1.78 1.83 +0.04 37 68 308 +68
29APR26 117.50 P 2.14 2.38 2.14 2.28 +0.16 37 172 307 +172
29APR26 120.00 P 2.53 2.93 2.53 2.76 +0.23 37 64 435 +57
29APR26 122.50 P 3.10 3.40 3.10 3.35 +0.26 37 5 293 +3
29APR26 125.00 P 3.70 4.14 3.70 3.98 +0.34 37 181 906 +111
29APR26 127.50 P 4.40 4.91 4.39 4.72 +0.44 37 390 531 +262
29APR26 130.00 P 5.27 5.73 5.22 5.52 +0.49 36 273 895 +233
29APR26 132.50 P 5.99 6.88 5.97 6.42 +0.58 36 3,532 4,654 +3,476
29APR26 135.00 P 6.87 7.76 6.87 7.40 +0.67 36 482 1,555 +332
29APR26 137.50 P 8.04 8.60 8.01 8.44 +0.70 36 124 1,413 +123
29APR26 140.00 P 9.18 10.25 9.00 9.61 +0.73 36 1,089 2,311 +933
29APR26 142.50 P 10.70 11.53 10.33 10.92 +0.84 36 193 523 +29
29APR26 145.00 P 12.07 13.05 11.80 12.37 +0.93 37 187 1,148 +137
29APR26 147.50 P 0.00 0.00 0.00 13.86 +1.02 37 0 75 0
29APR26 150.00 P 14.80 14.80 14.80 15.49 +1.13 37 100 141 +100
29APR26 152.50 P 0.00 0.00 0.00 17.15 +1.20 37 0 92 0
29APR26 155.00 P 19.50 19.50 19.50 18.89 +1.27 38 14 72 -5
29APR26 157.50 P 0.00 0.00 0.00 20.75 +1.44 38 0 18 0
29APR26 160.00 P 24.01 24.01 24.01 22.56 +1.40 38 10 122 -10
29APR26 162.50 P 0.00 0.00 0.00 24.61 +1.67 39 0 30 0
29APR26 165.00 P 0.00 0.00 0.00 26.87 +2.02 40 0 20 0
29APR26 167.50 P 0.00 0.00 0.00 28.89 +2.08 40 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 31.01 +2.19 41 0 2 0
29APR26 172.50 P 0.00 0.00 0.00 32.77 +1.93 40 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 35.34 +2.38 42 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 37.07 +1.95 40 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 39.74 +2.44 43 0 1 0
29APR26 182.50 P 0.00 0.00 0.00 41.96 +2.53 43 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 44.21 +2.52 43 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 46.48 +2.36 43 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 48.79 +2.33 43 0 7 0
29APR26 192.50 P 0.00 0.00 0.00 51.11 +2.34 44 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 52.95 +1.88 40 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 55.38 +2.33 41 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 58.19 +2.47 45 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 63.02 +2.55 46 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 67.40 +2.15 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 72.40 +2.47 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 77.40 +2.39 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 82.40 +2.42 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 87.40 +2.44 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 92.40 +2.45 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 97.40 +2.31 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 102.40 +2.43 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 107.40 +2.43 0 0 0 0
29JUN26 80.00 P 0.50 0.52 0.50 0.13 +0.01 38 2 2,710 +2
29JUN26 82.50 P 0.00 0.00 0.00 0.18 0.00 38 0 601 0
29JUN26 85.00 P 0.00 0.00 0.00 0.26 +0.02 38 0 6,381 0
29JUN26 87.50 P 0.00 0.00 0.00 0.34 +0.01 38 0 459 0
29JUN26 90.00 P 0.00 0.00 0.00 0.47 +0.04 38 0 2,106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.60 +0.03 38 0 1,083 0
29JUN26 95.00 P 1.10 1.10 1.10 0.79 +0.06 38 1 5,007 0
29JUN26 97.50 P 0.00 0.00 0.00 0.99 +0.06 38 0 2,128 0
29JUN26 100.00 P 1.39 1.52 1.35 1.26 +0.10 38 52 6,839 +52
29JUN26 102.50 P 0.00 0.00 0.00 1.54 +0.09 38 0 2,015 0
29JUN26 105.00 P 0.00 0.00 0.00 1.91 +0.16 38 0 4,594 0
29JUN26 107.50 P 2.46 2.46 2.44 2.25 +0.11 38 71 4,003 +65
29JUN26 110.00 P 2.76 2.85 2.60 2.61 +0.13 37 70 4,360 +66
29JUN26 112.50 P 0.00 0.00 0.00 3.10 +0.18 37 0 3,523 0
29JUN26 115.00 P 3.70 3.86 3.70 3.63 +0.26 37 2 5,929 +2
29JUN26 117.50 P 4.11 4.11 4.11 4.27 +0.32 37 65 1,879 +65
29JUN26 120.00 P 4.65 4.80 4.65 4.91 +0.34 37 25 4,825 +21
29JUN26 122.50 P 5.35 5.35 5.35 5.68 +0.46 37 65 2,350 +65
29JUN26 125.00 P 6.17 6.70 6.15 6.49 +0.49 37 109 7,263 +41
29JUN26 127.50 P 6.84 7.58 6.84 7.33 +0.52 37 104 1,218 +41
29JUN26 130.00 P 7.99 8.69 7.99 8.32 +0.67 37 64 7,115 +21
29JUN26 132.50 P 9.63 9.63 9.63 9.31 +0.67 37 40 2,696 +40
29JUN26 135.00 P 10.65 10.65 10.65 10.38 +0.75 37 1,001 9,719 +1,000
29JUN26 137.50 P 11.50 12.00 11.50 11.56 +0.79 37 7 3,064 +2
29JUN26 140.00 P 12.35 13.28 12.35 12.82 +0.86 37 66 4,982 +38
29JUN26 142.50 P 13.58 14.60 13.51 14.11 +0.87 37 1,074 9,638 +804
29JUN26 145.00 P 16.00 16.00 16.00 15.46 +0.80 37 6 10,262 0
29JUN26 147.50 P 0.00 0.00 0.00 16.96 +1.01 37 0 2,864 0
29JUN26 150.00 P 19.51 19.51 18.75 18.66 +1.23 37 60 13,508 0
29JUN26 152.50 P 0.00 0.00 0.00 20.28 +1.26 37 0 1,050 0
29JUN26 155.00 P 0.00 0.00 0.00 21.76 +0.97 37 0 2,208 0
29JUN26 157.50 P 0.00 0.00 0.00 23.63 +1.27 38 0 984 0
29JUN26 160.00 P 24.82 25.24 24.82 25.30 +1.11 37 5 7,656 +5
29JUN26 162.50 P 0.00 0.00 0.00 27.17 +1.25 38 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 29.08 +1.19 38 0 2,586 0
29JUN26 167.50 P 0.00 0.00 0.00 31.16 +1.57 39 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 32.95 +1.20 38 0 380 0
29JUN26 172.50 P 0.00 0.00 0.00 35.15 +1.42 39 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 37.50 +1.79 40 0 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 39.59 +1.83 40 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 41.70 +1.90 41 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 43.79 +1.91 41 0 405 0
29JUN26 185.00 P 0.00 0.00 0.00 45.60 +1.60 40 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 48.12 +2.34 41 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 50.33 +2.05 41 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 52.17 +1.70 40 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 54.79 +2.13 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 57.06 +2.15 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 59.33 +2.60 42 0 7 0
29JUN26 205.00 P 0.00 0.00 0.00 63.93 +2.23 42 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 68.20 +1.92 40 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 73.32 +2.77 43 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 78.11 +2.93 43 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 82.42 +2.04 38 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 87.40 +2.44 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 92.40 +2.28 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 97.79 +2.70 48 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 102.40 +2.43 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 107.40 +2.43 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 112.77 +3.22 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 117.78 +2.80 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 122.78 +2.80 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 127.78 +2.81 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 132.78 +2.81 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 137.40 +2.43 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 142.77 +2.80 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 147.40 +2.43 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 152.76 +2.79 63 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 157.77 +2.80 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.52 +0.01 38 0 740 0
29SEP26 82.50 P 1.12 1.12 1.12 0.65 0.00 38 1 194 +1
29SEP26 85.00 P 0.00 0.00 0.00 0.83 +0.01 38 0 7 0
29SEP26 87.50 P 1.43 1.49 1.43 1.04 +0.02 38 10 22 +10
29SEP26 90.00 P 0.00 0.00 0.00 1.28 +0.05 38 0 44 0
29SEP26 92.50 P 0.00 0.00 0.00 1.57 +0.04 38 0 956 0
29SEP26 95.00 P 0.00 0.00 0.00 1.86 +0.04 38 0 330 0
29SEP26 97.50 P 0.00 0.00 0.00 2.26 +0.09 39 0 114 0
29SEP26 100.00 P 2.48 2.82 2.48 2.66 +0.18 39 12 536 +12
29SEP26 102.50 P 3.13 3.13 3.13 2.94 0.00 38 65 214 +31
29SEP26 105.00 P 0.00 0.00 0.00 3.50 0.00 38 1,250 2,607 +1,250
29SEP26 107.50 P 4.07 4.07 4.07 4.00 -0.03 38 65 186 +65
29SEP26 110.00 P 4.40 4.40 4.40 4.54 +0.19 38 1 769 +1
29SEP26 112.50 P 5.44 5.44 5.35 5.20 +0.20 38 21 361 0
29SEP26 115.00 P 5.64 6.00 5.64 5.86 +0.22 38 4 5,713 +4
29SEP26 117.50 P 6.54 6.54 6.40 6.63 +0.32 38 134 556 +76
29SEP26 120.00 P 7.04 7.63 7.04 7.46 +0.35 38 66 1,539 +36
29SEP26 122.50 P 7.94 7.94 7.94 8.29 +0.34 37 65 948 0
29SEP26 125.00 P 8.87 9.40 8.87 9.21 +0.43 37 132 1,934 +67
29SEP26 127.50 P 9.80 9.80 9.80 10.22 +0.50 37 1 946 +1
29SEP26 130.00 P 10.80 11.72 10.80 11.23 +0.50 37 63 6,260 +3
29SEP26 132.50 P 11.75 12.70 11.75 12.28 +0.53 37 80 1,639 +15
29SEP26 135.00 P 13.00 13.88 13.00 13.48 +0.70 37 349 4,015 +312
29SEP26 137.50 P 0.00 0.00 0.00 14.68 +0.70 37 0 1,309 0
29SEP26 140.00 P 15.60 16.40 15.46 15.92 +0.73 37 73 6,279 +72
29SEP26 142.50 P 16.84 16.89 16.83 17.33 +0.88 37 305 1,384 +140
29SEP26 145.00 P 0.00 0.00 0.00 18.70 +0.88 37 0 6,317 0
29SEP26 147.50 P 20.70 20.70 20.70 20.22 +0.90 37 2 1,756 0
29SEP26 150.00 P 21.80 21.80 21.80 21.77 +0.97 38 2 6,892 +2
29SEP26 152.50 P 23.35 23.35 23.35 23.35 +1.08 38 5 1,793 0
29SEP26 155.00 P 25.92 25.92 25.92 25.16 +1.15 38 10 3,018 0
29SEP26 157.50 P 0.00 0.00 0.00 26.79 +1.31 38 0 1,131 0
29SEP26 160.00 P 29.11 29.11 29.11 28.83 +1.52 39 1 5,650 -1
29SEP26 162.50 P 0.00 0.00 0.00 30.61 +1.70 39 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 32.44 +1.49 39 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 34.32 +1.52 39 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 36.23 +1.90 39 0 467 0
29SEP26 172.50 P 0.00 0.00 0.00 37.83 +1.29 39 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 40.13 +1.85 40 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 42.13 +1.71 40 0 31 0
29SEP26 180.00 P 43.00 44.64 43.00 44.15 +1.76 40 31 1,870 +15
29SEP26 182.50 P 0.00 0.00 0.00 46.18 +2.12 40 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 48.23 +2.15 40 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 49.85 +1.67 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.39 +1.88 40 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 54.08 +1.49 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.30 +1.56 39 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 58.47 +1.61 40 0 1 0
29SEP26 200.00 P 61.66 61.66 61.66 61.11 +2.11 41 80 350 +80
29SEP26 205.00 P 0.00 0.00 0.00 64.98 +1.59 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 69.98 +2.54 41 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 74.01 +1.69 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 79.12 +2.68 42 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 83.30 +2.20 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 87.99 +2.26 39 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 92.74 +1.94 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 98.06 +2.89 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 102.43 +2.08 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 107.78 +2.57 43 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 112.78 +2.73 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 117.79 +2.81 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 122.79 +2.81 47 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 127.78 +2.81 48 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 132.78 +2.81 50 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 137.78 +2.80 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 142.77 +2.80 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 147.77 +2.80 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 152.77 +2.80 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 157.77 +2.80 55 0 0 0
30DEC26 80.00 P 1.45 1.60 1.45 1.08 +0.05 39 111 400 +104
30DEC26 82.50 P 1.52 1.52 1.52 1.30 +0.06 39 1 54 +1
30DEC26 85.00 P 0.00 0.00 0.00 1.60 +0.10 39 0 57 0
30DEC26 87.50 P 2.26 2.26 2.26 1.90 +0.10 39 2 38 +2
30DEC26 90.00 P 2.53 2.53 2.53 2.25 +0.14 39 2 56 +2
30DEC26 92.50 P 2.90 2.90 2.90 2.66 +0.17 39 5 15 +5
30DEC26 95.00 P 0.00 0.00 0.00 2.99 +0.07 39 2,000 2,033 +2,000
30DEC26 97.50 P 0.00 0.00 0.00 3.39 +0.05 38 0 108 0
30DEC26 100.00 P 3.85 4.20 3.85 3.88 +0.09 38 7 119 +3
30DEC26 102.50 P 0.00 0.00 0.00 4.42 -0.01 38 0 1 0
30DEC26 105.00 P 4.99 5.06 4.99 5.00 +0.01 38 40 151 +40
30DEC26 107.50 P 0.00 0.00 0.00 5.67 +0.28 38 0 3 0
30DEC26 110.00 P 6.30 6.30 6.30 6.34 +0.31 38 20 61 +20
30DEC26 112.50 P 7.25 7.25 7.25 7.05 +0.33 38 65 211 +65
30DEC26 115.00 P 7.52 7.70 7.52 7.88 +0.44 38 76 261 +11
30DEC26 117.50 P 8.40 8.50 8.40 8.73 +0.48 38 69 359 +49
30DEC26 120.00 P 9.20 9.75 8.99 9.57 +0.47 38 465 858 +376
30DEC26 122.50 P 10.50 10.50 10.50 10.53 +0.58 38 2 678 +2
30DEC26 125.00 P 11.07 11.60 11.07 11.55 +0.64 38 5 267 +4
30DEC26 127.50 P 12.10 12.65 12.10 12.58 +0.65 38 735 1,689 +633
30DEC26 130.00 P 13.00 13.50 12.95 13.62 +0.66 38 70 4,994 +10
30DEC26 132.50 P 14.24 14.68 14.24 14.78 +0.78 38 61 1,095 +52
30DEC26 135.00 P 15.78 16.40 15.78 16.00 +0.85 38 41 523 +20
30DEC26 137.50 P 17.04 17.51 17.04 17.22 +0.84 37 60 3,433 +60
30DEC26 140.00 P 18.00 18.92 18.00 18.51 +0.86 38 11 406 +11
30DEC26 142.50 P 19.56 20.24 19.55 19.94 +0.98 38 40 66 +39
30DEC26 145.00 P 21.65 21.65 21.65 21.28 +0.95 37 1,002 1,217 +984
30DEC26 147.50 P 0.00 0.00 0.00 22.77 +1.01 38 0 454 0
30DEC26 150.00 P 23.70 24.80 23.70 24.25 +1.02 38 22 535 +1
30DEC26 152.50 P 0.00 0.00 0.00 25.79 +0.83 38 0 230 0
30DEC26 155.00 P 0.00 0.00 0.00 27.44 +0.91 38 0 454 0
30DEC26 157.50 P 0.00 0.00 0.00 29.01 +0.84 38 0 96 0
30DEC26 160.00 P 30.20 31.30 30.20 31.06 +1.54 38 301 401 +234
30DEC26 162.50 P 0.00 0.00 0.00 32.39 +0.82 38 0 42 0
30DEC26 165.00 P 0.00 0.00 0.00 34.76 +1.66 39 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 36.20 +1.32 38 0 0 0
30DEC26 170.00 P 39.00 39.00 39.00 37.03 +1.03 36 2 3,754 0
30DEC26 172.50 P 0.00 0.00 0.00 39.97 +1.17 38 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 42.25 +1.84 39 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 43.78 +1.47 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 45.67 +1.47 39 0 5 0
30DEC26 182.50 P 0.00 0.00 0.00 47.73 +1.54 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 50.17 +2.05 40 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 51.77 +1.61 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 53.82 +1.64 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 55.89 +1.68 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 57.98 +1.70 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 60.55 +2.20 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 62.21 +1.47 39 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 66.99 +2.02 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 71.35 +2.06 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 75.79 +2.10 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 80.28 +2.17 41 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 84.82 +2.22 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 89.41 +2.24 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 94.05 +2.66 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 98.74 +2.35 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 103.46 +2.41 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 108.23 +2.48 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 113.06 +2.53 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 117.92 +2.58 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 122.82 +2.65 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 127.78 +2.74 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 132.78 +2.81 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 137.78 +2.80 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 142.78 +2.81 47 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 147.78 +2.81 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 152.77 +2.80 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 157.77 +2.79 50 0 0 0
TOTAL PUT 57,164 1,006,502 +17,577
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$ 13.37
29JAN26 5.75 C 0.00 0.00 0.00 7.63 -0.09 107 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.46 -0.01 199 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 7.17 -0.05 166 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.88 -0.09 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.62 -0.10 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.38 -0.09 0 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 6.16 -0.06 129 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 5.89 -0.08 102 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.63 -0.09 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.37 -0.10 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 5.13 -0.14 0 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 4.92 -0.08 104 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.63 -0.10 0 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.39 -0.09 68 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 4.14 -0.09 63 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.90 -0.08 69 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.65 -0.11 64 0 590 0
29JAN26 10.00 C 3.30 3.30 3.30 3.39 -0.17 49 28 1,213 0
29JAN26 10.50 C 3.05 3.05 3.05 2.90 -0.10 50 1 774 -1
29JAN26 11.00 C 2.52 2.53 2.52 2.43 -0.10 53 30 337 +10
29JAN26 11.50 C 2.02 2.02 2.02 2.03 +0.01 61 1 156 0
29JAN26 12.00 C 0.00 0.00 0.00 1.58 -0.12 55 0 191 0
29JAN26 12.50 C 1.21 1.21 1.18 1.18 -0.08 51 2 245 -2
29JAN26 13.00 C 0.00 0.00 0.00 0.89 -0.06 53 0 132 0
29JAN26 13.50 C 0.63 0.70 0.63 0.61 -0.09 51 25 295 -2
29JAN26 14.00 C 0.45 0.59 0.38 0.42 -0.11 52 24 249 +18
29JAN26 14.50 C 0.33 0.33 0.33 0.30 -0.07 54 56 227 +50
29JAN26 15.00 C 0.00 0.00 0.00 0.19 -0.06 53 0 213 0
29JAN26 15.50 C 0.22 0.22 0.22 0.12 -0.04 53 2 72 +2
29JAN26 16.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 50 0
29JAN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 138 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 50 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 7 0
29JAN26 18.00 C 0.03 0.04 0.03 0.01 -0.01 55 24 61 +24
26FEB26 7.50 C 0.00 0.00 0.00 5.93 -0.06 82 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.67 -0.07 72 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.42 -0.07 68 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.15 -0.12 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.92 -0.08 60 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.70 -0.05 67 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.44 -0.07 60 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.21 -0.02 62 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.90 -0.11 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.74 -0.04 60 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.51 -0.05 59 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 3.01 -0.02 51 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 2.62 +0.05 54 0 329 0
26FEB26 11.50 C 2.15 2.15 2.15 2.08 -0.09 42 1 266 0
26FEB26 12.00 C 0.00 0.00 0.00 1.72 -0.09 44 0 328 0
26FEB26 12.50 C 0.00 0.00 0.00 1.46 -0.03 49 0 357 0
26FEB26 13.00 C 0.00 0.00 0.00 1.14 -0.06 47 0 75 0
26FEB26 13.50 C 0.93 0.93 0.93 0.88 -0.08 46 15 91 +15
26FEB26 14.00 C 0.00 0.00 0.00 0.73 -0.02 49 0 1,261 0
26FEB26 14.50 C 0.00 0.00 0.00 0.55 -0.06 49 0 115 0
26FEB26 15.00 C 0.41 0.41 0.41 0.42 -0.05 49 3 46 0
26FEB26 15.50 C 0.34 0.34 0.34 0.31 -0.04 49 14 42 -14
26FEB26 16.00 C 0.00 0.00 0.00 0.23 -0.03 49 0 63 0
26FEB26 16.50 C 0.20 0.20 0.20 0.16 -0.03 48 49 50 +17
26FEB26 17.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
26FEB26 18.00 C 0.12 0.13 0.12 0.06 -0.02 49 3 3 +3
30MAR26 2.90 C 0.00 0.00 0.00 10.50 -0.08 137 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.39 -0.09 99 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.29 -0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.23 -0.05 153 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.09 -0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.99 -0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.89 -0.11 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.79 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.74 -0.04 142 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.60 -0.08 104 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.59 0.00 155 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.40 -0.09 97 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.34 -0.05 130 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.25 -0.04 131 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.16 -0.03 133 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.00 -0.09 81 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.87 -0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.84 -0.05 116 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.67 -0.12 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.61 -0.08 90 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.50 -0.09 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.40 -0.09 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.22 -0.02 112 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.94 -0.06 96 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.68 -0.09 86 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.48 -0.02 99 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.18 -0.07 76 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.97 -0.03 87 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.63 -0.12 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.45 -0.06 72 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.23 -0.03 76 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.99 -0.02 75 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.73 -0.04 68 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.43 -0.09 47 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.17 -0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.99 -0.07 59 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.71 -0.13 49 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.47 -0.06 49 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 4.21 -0.06 43 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.97 -0.06 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.79 -0.11 50 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.52 -0.04 44 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 3.10 -0.03 46 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.81 -0.02 53 0 76 0
30MAR26 11.50 C 0.00 0.00 0.00 2.33 -0.02 47 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.96 -0.06 45 0 253 0
30MAR26 12.50 C 0.00 0.00 0.00 1.72 -0.10 48 0 30 0
30MAR26 13.00 C 1.46 1.46 1.46 1.44 -0.01 48 45 75 +30
30MAR26 13.50 C 1.29 1.29 1.29 1.21 0.00 49 15 148 +15
30MAR26 14.00 C 1.03 1.03 1.00 1.02 +0.02 49 22 1,679 0
30MAR26 14.50 C 0.94 0.94 0.94 0.84 0.00 49 6 63 +6
30MAR26 15.00 C 0.00 0.00 0.00 0.69 -0.03 49 0 71 0
30MAR26 15.50 C 0.00 0.00 0.00 0.56 -0.02 49 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.45 -0.02 49 0 112 0
30MAR26 16.50 C 0.00 0.00 0.00 0.36 -0.01 49 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 0.29 -0.01 49 0 13 0
30MAR26 17.50 C 0.33 0.33 0.33 0.23 -0.01 49 15 15 +15
30MAR26 18.00 C 0.29 0.29 0.29 0.18 -0.01 49 15 15 +15
29APR26 8.75 C 0.00 0.00 0.00 4.83 -0.01 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.50 -0.03 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.28 -0.04 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.09 -0.01 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.90 0.00 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.73 +0.09 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.24 0.00 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.94 +0.06 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.60 +0.07 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.19 -0.02 47 0 15 0
29APR26 12.50 C 0.00 0.00 0.00 1.92 -0.12 48 0 51 0
29APR26 13.00 C 0.00 0.00 0.00 1.66 -0.10 48 0 45 0
29APR26 13.50 C 1.45 1.45 1.45 1.43 0.00 48 15 90 +15
29APR26 14.00 C 0.00 0.00 0.00 1.24 0.00 49 0 76 0
29APR26 14.50 C 1.08 1.08 1.08 1.07 +0.01 49 15 30 0
29APR26 15.00 C 0.00 0.00 0.00 0.91 -0.02 49 0 530 0
29APR26 15.50 C 0.00 0.00 0.00 0.77 -0.02 49 0 15 0
29APR26 16.00 C 0.75 0.75 0.75 0.64 -0.03 49 15 30 +15
29APR26 16.50 C 0.00 0.00 0.00 0.54 -0.02 49 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.45 -0.02 49 0 12 0
29APR26 17.50 C 0.00 0.00 0.00 0.37 -0.02 49 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.74 -0.07 85 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.62 -0.09 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.59 -0.02 100 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.40 -0.12 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.34 -0.08 75 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.25 -0.07 79 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.16 -0.06 81 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.06 -0.03 79 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.93 -0.09 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.84 -0.08 63 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.80 -0.03 86 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.61 -0.08 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.51 -0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.40 -0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.22 -0.02 67 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.94 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.70 -0.07 42 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.48 -0.02 58 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.21 -0.04 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.97 -0.04 46 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.80 +0.04 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.47 -0.06 37 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.23 -0.07 40 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.99 -0.06 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.73 -0.09 31 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.52 -0.07 42 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.29 -0.07 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.08 -0.05 45 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.87 -0.02 46 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.67 -0.01 47 0 604 0
29JUN26 9.25 C 0.00 0.00 0.00 4.42 -0.02 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.24 -0.03 46 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.02 -0.03 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.82 -0.05 45 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.41 -0.06 44 0 29 0
29JUN26 11.00 C 3.10 3.10 3.10 3.09 -0.03 45 5 75 +5
29JUN26 11.50 C 0.00 0.00 0.00 2.74 -0.05 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.45 -0.05 45 0 180 0
29JUN26 12.50 C 0.00 0.00 0.00 2.22 0.00 47 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.99 +0.02 47 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.76 0.00 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.57 +0.01 48 0 16 0
29JUN26 14.50 C 0.00 0.00 0.00 1.40 0.00 48 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.24 -0.01 48 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.10 -0.01 48 0 126 0
29JUN26 16.00 C 1.06 1.06 1.06 0.96 -0.01 48 15 16 +1
29JUN26 16.50 C 0.93 0.93 0.93 0.84 -0.01 48 1 53 +1
29JUN26 17.00 C 0.00 0.00 0.00 0.73 -0.01 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 0.00 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.80 -0.03 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.61 -0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.51 -0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.44 -0.05 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.22 -0.07 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.94 -0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.70 -0.07 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.48 -0.05 51 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.21 -0.08 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.99 -0.04 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.80 +0.01 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.50 -0.04 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.24 -0.08 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.01 -0.09 40 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.79 -0.08 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.57 -0.09 42 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.38 -0.04 45 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.14 -0.09 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.98 -0.02 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.81 -0.01 48 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.57 -0.06 46 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.38 -0.05 46 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.19 -0.05 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.01 -0.03 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.63 -0.09 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.36 -0.02 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 3.02 -0.13 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.75 -0.05 45 0 84 0
29SEP26 12.50 C 0.00 0.00 0.00 2.52 -0.05 46 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.30 -0.04 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 2.14 +0.01 47 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.95 -0.01 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 -0.01 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.63 -0.01 48 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.48 -0.01 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 0.00 48 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.22 0.00 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.09 -0.01 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.99 -0.01 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.89 -0.01 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.72 -0.01 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.50 -0.03 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.30 -0.03 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.14 -0.01 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.94 -0.02 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.75 -0.06 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.56 -0.04 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.42 -0.01 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.21 -0.06 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.90 -0.06 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.59 -0.07 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.33 -0.06 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.09 -0.04 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.85 -0.05 45 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.63 -0.05 46 0 70 0
30DEC26 13.50 C 2.55 2.55 2.27 2.45 -0.02 46 11 11 +9
30DEC26 14.00 C 0.00 0.00 0.00 2.28 -0.01 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.12 0.00 47 0 0 0
30DEC26 15.00 C 1.97 1.97 1.97 1.97 0.00 47 2 2 +2
30DEC26 15.50 C 0.00 0.00 0.00 1.84 +0.01 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.71 0.00 48 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.59 0.00 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.47 -0.02 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.30 -0.07 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 -0.02 48 0 0 0
TOTAL CALL 475 17,594 +249
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 130 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 117 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 112 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 106 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 535 0
29JAN26 8.75 P 0.01 0.01 0.01 0.01 0.00 80 2 89 +2
29JAN26 9.00 P 0.01 0.01 0.01 0.01 0.00 75 31 45 +31
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 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 62 0 598 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,636 0
29JAN26 10.50 P 0.05 0.05 0.05 0.02 -0.01 55 2 801 0
29JAN26 11.00 P 0.05 0.07 0.05 0.05 0.00 55 6 403 -4
29JAN26 11.50 P 0.10 0.12 0.09 0.09 -0.02 53 31 195 +2
29JAN26 12.00 P 0.18 0.18 0.18 0.18 -0.01 53 1 197 +1
29JAN26 12.50 P 0.26 0.34 0.26 0.32 0.00 54 117 355 -83
29JAN26 13.00 P 0.56 0.56 0.42 0.51 -0.01 54 125 273 +99
29JAN26 13.50 P 0.00 0.00 0.00 0.76 0.00 54 0 40 0
29JAN26 14.00 P 1.04 1.08 0.94 1.07 +0.01 55 35 75 -10
29JAN26 14.50 P 0.00 0.00 0.00 1.44 +0.03 57 0 15 0
29JAN26 15.00 P 1.93 1.93 1.93 1.85 +0.04 59 2 1 -1
29JAN26 15.50 P 0.00 0.00 0.00 2.29 +0.05 61 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.70 0.00 56 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.24 +0.06 70 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.68 +0.01 65 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.16 +0.12 66 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.63 +0.09 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 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 0.01 0.01 0.01 0.01 0.00 63 2 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 0.00 49 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 0.00 48 0 75 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 -0.01 48 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 0.00 50 0 730 0
26FEB26 10.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 350 0
26FEB26 11.00 P 0.00 0.00 0.00 0.15 0.00 49 0 440 0
26FEB26 11.50 P 0.00 0.00 0.00 0.24 +0.01 49 0 541 0
26FEB26 12.00 P 0.41 0.41 0.41 0.37 +0.01 49 5 304 0
26FEB26 12.50 P 0.58 0.58 0.58 0.54 +0.01 49 1 300 0
26FEB26 13.00 P 0.00 0.00 0.00 0.76 +0.01 49 0 107 0
26FEB26 13.50 P 0.98 1.05 0.98 1.02 +0.02 49 24 39 +24
26FEB26 14.00 P 1.35 1.35 1.30 1.32 +0.02 50 30 30 +30
26FEB26 14.50 P 0.00 0.00 0.00 1.67 +0.04 51 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 2.04 +0.12 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.44 +0.12 52 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.81 +0.07 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.24 +0.06 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.77 +0.09 55 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.30 +0.09 63 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.70 +0.01 56 0 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 0.00 130 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 0.00 122 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 0.00 117 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 0.00 108 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 96 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 51 0 27 0
30MAR26 8.00 P 0.03 0.03 0.03 0.01 0.00 49 5 55 0
30MAR26 8.25 P 0.03 0.03 0.03 0.01 0.00 46 10 36 +10
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 48 0 80 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 49 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 +0.01 49 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 +0.01 49 0 331 0
30MAR26 10.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 62 0
30MAR26 10.50 P 0.19 0.19 0.19 0.20 +0.01 49 15 63 +15
30MAR26 11.00 P 0.27 0.27 0.27 0.30 +0.03 49 1 54 0
30MAR26 11.50 P 0.45 0.48 0.36 0.42 +0.03 48 38 72 +27
30MAR26 12.00 P 0.00 0.00 0.00 0.57 +0.02 48 0 118 0
30MAR26 12.50 P 0.72 0.82 0.69 0.77 +0.03 48 28 51 +28
30MAR26 13.00 P 0.00 0.00 0.00 1.00 +0.03 48 0 54 0
30MAR26 13.50 P 1.21 1.21 1.21 1.25 +0.01 48 15 76 0
30MAR26 14.00 P 0.00 0.00 0.00 1.57 +0.06 49 0 90 0
30MAR26 14.50 P 1.78 1.80 1.78 1.91 +0.05 50 30 81 +30
30MAR26 15.00 P 0.00 0.00 0.00 2.27 +0.05 51 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 2.60 +0.03 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.00 0.00 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.39 -0.02 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.93 +0.07 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.33 +0.03 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.87 +0.08 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
29APR26 11.50 P 0.51 0.51 0.51 0.55 +0.02 48 1 16 +1
29APR26 12.00 P 0.65 0.77 0.65 0.72 +0.02 47 2 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.94 +0.04 48 0 15 0
29APR26 13.00 P 0.00 0.00 0.00 1.18 +0.03 48 0 47 0
29APR26 13.50 P 1.43 1.43 1.43 1.45 +0.04 48 15 32 +15
29APR26 14.00 P 0.00 0.00 0.00 1.73 +0.01 48 0 60 0
29APR26 14.50 P 0.00 0.00 0.00 2.09 +0.04 49 0 60 0
29APR26 15.00 P 0.00 0.00 0.00 2.43 +0.03 50 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.84 +0.07 51 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.21 +0.05 51 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.57 0.00 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.08 +0.08 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.51 +0.08 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.90 +0.03 53 0 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 75 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 68 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 55 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 0.00 0.00 0.00 0.01 0.00 50 0 6 0
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 0.02 +0.01 48 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.01 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.01 48 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.02 48 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 +0.02 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 +0.02 48 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 +0.02 48 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 +0.03 48 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 +0.01 47 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 +0.02 47 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 0.63 +0.02 47 0 173 0
29JUN26 11.50 P 0.00 0.00 0.00 0.80 +0.02 47 0 74 0
29JUN26 12.00 P 1.05 1.05 1.05 1.00 +0.03 47 1 15 0
29JUN26 12.50 P 1.19 1.19 1.19 1.23 +0.05 48 15 37 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.47 +0.05 47 0 13 0
29JUN26 13.50 P 0.00 0.00 0.00 1.74 +0.05 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.05 +0.05 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.37 +0.05 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.72 +0.05 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.11 +0.09 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.49 +0.09 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.88 +0.09 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.29 +0.09 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.70 +0.08 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.12 +0.07 52 0 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 0.02 +0.01 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 50 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.02 48 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 +0.02 47 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 +0.02 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 +0.02 47 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.77 +0.02 47 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 0.95 +0.02 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 +0.02 47 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.38 +0.05 47 0 30 0
29SEP26 12.50 P 0.00 0.00 0.00 1.62 +0.05 47 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.89 +0.06 48 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 +0.05 47 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 2.47 +0.05 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 +0.05 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.13 +0.05 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.54 +0.08 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.89 +0.09 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.25 +0.04 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.68 +0.09 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.08 +0.08 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.50 +0.09 51 0 0 0
30DEC26 8.00 P 0.31 0.31 0.31 0.32 +0.01 48 100 117 +96
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 +0.02 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.01 48 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 +0.03 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 +0.03 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 +0.01 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.02 47 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 +0.02 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.20 +0.02 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 +0.02 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.66 +0.03 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 +0.02 47 0 0 0
30DEC26 13.00 P 2.16 2.22 2.16 2.19 +0.03 48 10 10 +10
30DEC26 13.50 P 0.00 0.00 0.00 2.48 +0.03 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.79 +0.03 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.11 +0.03 48 0 0 0
30DEC26 15.00 P 3.38 3.38 3.38 3.45 +0.03 48 15 0 -15
30DEC26 15.50 P 0.00 0.00 0.00 3.83 +0.07 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.17 +0.04 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.55 +0.03 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.96 +0.08 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.35 +0.07 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.76 +0.07 51 0 0 0
TOTAL PUT 715 19,276 +323
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$ 5.51
29JAN26 2.70 C 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 2.77 +0.02 192 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 2.52 -0.04 113 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 2.42 -0.04 107 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 2.34 -0.01 133 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 2.24 -0.01 127 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 2.12 -0.04 90 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 2.02 -0.04 85 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.92 -0.03 80 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.82 -0.04 75 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.72 -0.03 70 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.62 -0.04 65 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.42 -0.03 56 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.33 -0.03 65 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.23 -0.03 60 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.12 -0.04 43 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.05 -0.02 63 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.93 -0.04 46 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.86 -0.02 57 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.73 -0.07 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.63 -0.06 32 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 0.58 0.00 46 0 88 0
29JAN26 5.25 C 0.00 0.00 0.00 0.39 -0.01 44 0 1,287 0
29JAN26 5.50 C 0.23 0.23 0.19 0.24 -0.02 43 6 1,247 +1
29JAN26 5.75 C 0.12 0.12 0.12 0.14 -0.01 44 31 680 +31
29JAN26 6.00 C 0.08 0.08 0.07 0.07 -0.02 43 65 1,229 +51
29JAN26 6.25 C 0.05 0.05 0.05 0.04 0.00 45 4 895 +4
29JAN26 6.50 C 0.03 0.03 0.03 0.02 0.00 45 90 658 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 117 0
29JAN26 7.50 C 0.01 0.01 0.01 0.01 0.00 65 15 66 +10
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 13 0
26FEB26 2.70 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 2.77 +0.01 122 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.56 0.00 105 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.45 -0.01 94 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.34 -0.02 82 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.24 -0.02 78 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.08 +0.01 90 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.98 +0.01 86 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.73 -0.04 48 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.63 -0.04 45 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.44 -0.05 47 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.34 -0.05 43 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.25 -0.05 45 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.15 -0.06 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.05 -0.06 38 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.97 -0.05 41 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.87 -0.06 37 0 79 0
26FEB26 4.80 C 0.00 0.00 0.00 0.81 0.00 43 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 0.74 -0.01 44 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.67 +0.01 44 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.50 -0.01 43 0 332 0
26FEB26 5.50 C 0.34 0.34 0.34 0.33 -0.04 39 30 429 -30
26FEB26 5.75 C 0.24 0.25 0.24 0.25 -0.02 42 31 549 +31
26FEB26 6.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 440 0
26FEB26 6.25 C 0.00 0.00 0.00 0.11 -0.01 42 0 935 0
26FEB26 6.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 503 0
26FEB26 6.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 326 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 0.00 43 0 93 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 0.00 44 0 64 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
30MAR26 2.70 C 0.00 0.00 0.00 2.83 -0.04 62 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.77 0.00 92 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.66 0.00 83 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.56 0.00 78 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.46 -0.02 74 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.34 -0.04 57 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.24 -0.03 54 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.17 -0.02 68 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.09 0.00 71 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.98 -0.01 64 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.88 -0.01 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.74 -0.06 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.68 -0.02 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.54 -0.06 32 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.47 -0.04 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.37 -0.06 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.29 -0.04 43 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.24 0.00 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.12 -0.04 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.02 -0.06 40 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.93 -0.06 38 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.91 0.00 46 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.83 -0.02 44 0 0 0
30MAR26 5.00 C 0.73 0.73 0.73 0.76 -0.04 44 1 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.60 -0.04 43 0 112 0
30MAR26 5.50 C 0.00 0.00 0.00 0.45 -0.04 41 0 783 0
30MAR26 5.75 C 0.38 0.38 0.37 0.37 -0.02 44 45 294 +15
30MAR26 6.00 C 0.27 0.29 0.27 0.28 -0.02 43 60 741 +40
30MAR26 6.25 C 0.00 0.00 0.00 0.21 -0.01 43 0 124 0
30MAR26 6.50 C 0.00 0.00 0.00 0.15 -0.02 43 0 262 0
30MAR26 6.75 C 0.00 0.00 0.00 0.11 -0.01 43 0 276 0
30MAR26 7.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 568 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 -0.01 43 0 839 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,600 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29APR26 2.70 C 0.00 0.00 0.00 2.85 -0.02 69 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.77 -0.02 76 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.68 -0.01 76 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.58 +0.01 72 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.46 -0.02 60 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.36 -0.04 57 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.30 0.00 68 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.17 -0.02 55 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.10 +0.01 61 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.99 -0.02 55 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.91 0.00 57 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.79 -0.01 49 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.73 +0.02 55 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.60 -0.04 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.52 -0.02 47 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.43 -0.03 46 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.34 -0.03 44 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.29 +0.01 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.14 -0.07 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.13 0.00 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.05 0.00 46 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.98 -0.02 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.91 0.00 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.84 -0.01 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.67 -0.03 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.55 -0.04 43 0 300 0
29APR26 5.75 C 0.45 0.45 0.45 0.45 -0.02 43 30 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.28 -0.03 43 0 22 0
29APR26 6.50 C 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.88 0.00 63 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.77 -0.05 56 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.68 -0.01 57 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.59 -0.04 57 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.50 -0.03 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.40 -0.04 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.33 +0.02 58 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.21 -0.02 51 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.12 -0.01 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.03 -0.03 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.93 -0.01 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.85 -0.01 47 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.76 -0.02 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.67 -0.03 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.60 -0.05 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.52 -0.01 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.44 -0.01 45 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.36 -0.04 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.29 -0.01 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.23 -0.02 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.15 -0.02 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.11 +0.01 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.05 +0.01 46 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.98 0.00 45 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 0.83 -0.02 44 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.71 -0.02 44 0 1 0
29JUN26 5.75 C 0.61 0.61 0.61 0.61 -0.01 45 30 387 +30
29JUN26 6.00 C 0.00 0.00 0.00 0.52 -0.01 45 0 181 0
29JUN26 6.25 C 0.00 0.00 0.00 0.43 -0.02 44 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.36 -0.02 44 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.30 -0.02 44 0 88 0
29JUN26 7.00 C 0.00 0.00 0.00 0.25 -0.01 44 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.01 44 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.01 44 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.01 44 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 0.00 44 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 0.00 45 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 45 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 45 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 2.90 -0.05 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.81 -0.02 52 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.70 -0.06 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.62 -0.05 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.53 -0.05 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.43 -0.06 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.34 -0.06 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.26 -0.05 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.18 -0.01 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.09 -0.05 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.00 -0.06 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.95 -0.03 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.87 0.00 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.79 0.00 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.70 -0.01 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.64 -0.02 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.58 -0.01 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.50 -0.01 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 -0.04 44 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.38 -0.03 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.32 -0.01 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.26 -0.01 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.20 -0.05 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.15 -0.01 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.02 -0.02 45 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.91 -0.01 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.81 -0.01 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.72 -0.02 46 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 0.65 -0.01 47 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.57 -0.01 46 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.50 -0.01 46 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 -0.01 46 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 0.00 46 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.01 46 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.01 46 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 0.00 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.01 45 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 0.00 46 0 35 0
30DEC26 2.70 C 0.00 0.00 0.00 2.94 -0.05 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.86 -0.04 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.77 -0.04 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.67 -0.06 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.59 -0.01 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.50 -0.06 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.42 -0.02 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.33 -0.06 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.25 -0.04 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.18 -0.05 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.10 -0.05 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.02 -0.06 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.95 -0.02 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.88 -0.05 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.81 -0.03 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.72 -0.08 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.68 -0.05 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.61 -0.03 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.54 -0.07 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.50 -0.05 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.44 -0.05 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.38 -0.06 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.33 -0.05 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.28 -0.02 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.16 -0.03 45 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.07 -0.03 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 -0.02 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.90 -0.02 47 0 3 0
30DEC26 6.25 C 0.00 0.00 0.00 0.82 -0.02 47 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.01 48 0 14 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.02 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 -0.02 48 0 9 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.02 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
TOTAL CALL 438 21,523 +183
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 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 44 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 47 0 85 0
29JAN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 47 0 147 0
29JAN26 4.90 P 0.05 0.05 0.05 0.04 +0.01 45 25 418 0
29JAN26 5.00 P 0.05 0.05 0.05 0.05 0.00 43 35 397 0
29JAN26 5.25 P 0.10 0.10 0.10 0.11 +0.01 42 30 540 0
29JAN26 5.50 P 0.21 0.21 0.21 0.21 +0.01 41 29 776 -25
29JAN26 5.75 P 0.00 0.00 0.00 0.36 +0.01 41 0 583 0
29JAN26 6.00 P 0.00 0.00 0.00 0.57 +0.06 47 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 0.79 +0.04 51 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.03 +0.04 57 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.28 +0.06 66 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.51 +0.05 65 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.76 +0.04 97 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.01 +0.05 103 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.26 +0.04 109 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.51 +0.04 114 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 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 40 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 0.00 41 0 222 0
26FEB26 4.70 P 0.00 0.00 0.00 0.06 0.00 42 0 235 0
26FEB26 4.80 P 0.08 0.08 0.08 0.08 +0.01 42 100 766 -87
26FEB26 4.90 P 0.11 0.11 0.11 0.10 +0.01 42 31 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.12 0.00 41 0 638 0
26FEB26 5.25 P 0.20 0.20 0.20 0.20 +0.01 40 30 259 0
26FEB26 5.50 P 0.00 0.00 0.00 0.32 +0.02 41 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.47 +0.03 42 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.63 +0.03 41 0 401 0
26FEB26 6.25 P 0.00 0.00 0.00 0.82 0.00 40 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.07 +0.04 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.30 +0.04 50 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.51 +0.02 45 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.79 +0.06 59 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.55 +0.07 76 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.76 +0.04 67 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 44 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 0.00 42 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 0.00 43 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 0.00 43 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 0.00 44 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.08 0.00 43 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 0.15 0.15 0.15 0.15 +0.01 43 200 92 -200
30MAR26 4.90 P 0.17 0.17 0.17 0.18 +0.02 43 1 259 -1
30MAR26 5.00 P 0.20 0.20 0.20 0.21 +0.02 43 2 825 0
30MAR26 5.25 P 0.00 0.00 0.00 0.31 +0.02 43 0 460 0
30MAR26 5.50 P 0.42 0.46 0.42 0.44 +0.03 44 14 838 -14
30MAR26 5.75 P 0.00 0.00 0.00 0.56 +0.01 42 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.75 +0.04 45 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 0.92 +0.01 44 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.14 +0.03 47 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 +0.04 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.58 +0.03 49 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.79 +0.01 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.04 +0.02 51 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.31 +0.05 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 +0.05 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.76 +0.02 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.01 +0.03 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.26 +0.04 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.51 +0.04 64 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.74 +0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29APR26 3.80 P 0.03 0.03 0.03 0.03 0.00 44 5 5 +5
29APR26 3.90 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.15 +0.01 43 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.20 +0.01 43 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.23 +0.01 42 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29APR26 5.25 P 0.36 0.36 0.36 0.37 +0.02 43 30 285 0
29APR26 5.50 P 0.00 0.00 0.00 0.49 +0.02 42 0 300 0
29APR26 5.75 P 0.00 0.00 0.00 0.65 +0.03 44 0 300 0
29APR26 6.00 P 0.00 0.00 0.00 0.82 +0.04 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.97 +0.02 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.20 +0.05 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.40 +0.03 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.62 +0.03 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.81 -0.01 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.06 +0.01 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.31 +0.02 52 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 41 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 42 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 44 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.01 45 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 0.00 44 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.01 44 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 +0.01 44 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 +0.01 44 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 +0.01 43 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 +0.02 44 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 0.00 43 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.38 +0.01 43 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.50 +0.03 44 0 210 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 +0.01 43 0 830 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 +0.02 43 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 0.93 +0.02 44 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.11 +0.02 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.29 +0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.50 +0.02 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.71 +0.03 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.93 +0.03 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.15 +0.03 49 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.38 +0.03 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 +0.03 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.84 +0.02 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.07 +0.02 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.30 +0.04 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.54 +0.03 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.78 +0.03 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.03 +0.03 56 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.01 46 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 +0.01 46 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.01 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 +0.01 45 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.02 45 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 +0.01 45 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.54 +0.02 45 0 9 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 +0.01 45 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 +0.02 45 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 +0.02 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.02 45 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 +0.02 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.46 +0.03 47 0 11 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 +0.03 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.84 +0.02 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.06 +0.03 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 +0.04 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.47 +0.04 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.68 +0.01 49 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.93 +0.03 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.15 +0.05 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.37 +0.05 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.60 +0.03 51 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.83 +0.01 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.05 +0.03 50 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 0.00 46 0 35 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 +0.01 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 0.42 +0.02 47 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 0.00 0.00 0.00 0.48 +0.01 46 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.01 46 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.01 46 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
30DEC26 5.00 P 0.64 0.64 0.64 0.67 +0.02 47 1 3 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 +0.02 46 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 +0.02 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 +0.02 47 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 1.23 +0.02 46 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 +0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.59 +0.02 48 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 +0.01 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 +0.03 49 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 +0.02 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.38 +0.03 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 +0.01 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.80 +0.03 50 0 0 0
TOTAL PUT 533 21,467 -322
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.78
29JAN26 41.00 C 0.00 0.00 0.00 13.85 -0.70 38 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.90 -0.38 54 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.85 -0.74 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.18 -0.46 68 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.88 -0.42 38 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 8.86 -0.58 26 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.90 -0.42 33 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.86 -0.47 0 0 75 0
29JAN26 49.00 C 0.00 0.00 0.00 6.04 -0.32 34 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 5.03 -0.35 29 0 5 0
29JAN26 52.50 C 0.00 0.00 0.00 2.65 -0.37 20 0 294 0
29JAN26 55.00 C 0.94 0.94 0.87 0.93 -0.23 18 5 585 +2
29JAN26 57.50 C 0.20 0.20 0.17 0.20 -0.09 18 88 680 -48
29JAN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 475 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.08 -0.47 46 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.90 -0.62 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.87 -0.79 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.18 -0.49 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.88 -0.52 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.23 -0.21 36 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.96 -0.42 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.97 -0.44 13 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.04 -0.40 18 0 0 0
26FEB26 50.00 C 5.00 5.00 5.00 5.24 -0.41 22 5 10 +5
26FEB26 52.50 C 0.00 0.00 0.00 2.94 -0.32 17 0 322 0
26FEB26 55.00 C 0.00 0.00 0.00 1.40 -0.25 17 0 296 0
26FEB26 57.50 C 0.00 0.00 0.00 0.56 -0.15 18 0 51 0
26FEB26 60.00 C 0.00 0.00 0.00 0.17 -0.06 18 0 7 0
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.83 -0.58 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.97 -0.45 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.91 -0.51 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.99 -0.44 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.87 -0.57 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.00 -0.44 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.01 -0.44 32 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.20 -0.26 52 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.25 -0.21 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.03 -0.44 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.00 -0.48 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.04 -0.46 21 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 14.08 -0.47 28 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.25 -0.27 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.98 -0.68 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.18 -0.49 28 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.05 -0.37 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.23 -0.60 24 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.15 -0.69 18 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.24 -0.43 19 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.23 -0.67 17 0 6 0
30MAR26 50.00 C 0.00 0.00 0.00 5.38 -0.34 18 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 3.38 -0.35 17 0 90 0
30MAR26 55.00 C 0.00 0.00 0.00 1.94 -0.23 18 0 284 0
30MAR26 57.50 C 1.08 1.08 1.08 1.05 -0.12 19 3 133 0
30MAR26 60.00 C 0.55 0.55 0.49 0.47 -0.09 18 4 557 +2
30MAR26 62.50 C 0.00 0.00 0.00 0.19 -0.04 18 0 98 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 19 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 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.25 -0.27 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.98 -0.68 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.18 -0.49 16 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.11 -0.39 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.23 -0.60 16 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.23 -0.61 14 0 0 0
29APR26 48.00 C 7.32 7.32 7.32 7.33 -0.34 16 2 3 +2
29APR26 49.00 C 6.50 6.50 6.50 6.45 -0.45 17 1 1 +1
29APR26 50.00 C 5.96 5.96 5.96 5.69 -0.21 18 2 3 +2
29APR26 52.50 C 0.00 0.00 0.00 3.83 -0.22 18 0 7 0
29APR26 55.00 C 0.00 0.00 0.00 2.36 -0.21 18 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.37 -0.18 18 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.77 -0.09 19 0 45 0
29APR26 62.50 C 0.00 0.00 0.00 0.38 -0.05 19 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 5 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.00 -0.44 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.01 -0.44 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.20 -0.26 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.25 -0.21 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.06 -0.41 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.04 -0.44 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.09 -0.41 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.09 -0.46 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.25 -0.27 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.24 -0.42 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.23 -0.44 0 0 0 0
29JUN26 45.00 C 10.34 10.34 10.34 10.28 -0.40 0 1 2 +1
29JUN26 46.00 C 0.00 0.00 0.00 9.37 -0.78 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.51 -0.36 14 0 3 0
29JUN26 48.00 C 7.60 7.60 7.60 8.06 +0.04 21 1 7 +1
29JUN26 49.00 C 0.00 0.00 0.00 7.00 -0.21 18 0 6 0
29JUN26 50.00 C 6.36 6.36 6.08 6.14 -0.29 17 3 1,292 +3
29JUN26 52.50 C 0.00 0.00 0.00 4.46 -0.33 18 0 1,826 0
29JUN26 55.00 C 0.00 0.00 0.00 3.10 -0.16 18 0 152 0
29JUN26 57.50 C 2.01 2.01 1.98 2.06 -0.10 19 11 95 +11
29JUN26 60.00 C 1.31 1.31 1.31 1.39 +0.01 19 20 63 -10
29JUN26 62.50 C 0.00 0.00 0.00 0.84 -0.03 19 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.49 -0.01 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.20 -0.36 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.22 -0.34 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.29 -0.29 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.37 -0.30 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.37 -0.42 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.52 -0.40 13 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.69 -0.46 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.89 -0.38 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.12 -0.37 18 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 7.38 -0.36 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.69 -0.34 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.12 -0.31 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.84 -0.25 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.80 -0.21 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.00 -0.16 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.46 -0.14 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.00 -0.09 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.67 -0.07 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 -0.05 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 -0.04 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.34 -0.41 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.48 -0.41 12 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.66 -0.40 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.86 -0.39 16 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.08 -0.39 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.35 -0.37 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.62 -0.38 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.95 -0.36 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.29 -0.35 19 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 5.82 -0.31 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.57 -0.27 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.53 -0.24 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.68 -0.20 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.06 -0.15 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.56 -0.15 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.14 -0.11 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.81 -0.09 20 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.57 -0.07 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 -0.07 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.27 -0.04 20 0 0 0
TOTAL CALL 146 8,518 -28
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 527 0
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 30 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 163 0
29JAN26 50.00 P 0.10 0.14 0.10 0.02 0.00 19 2,245 8,837 +2,235
29JAN26 52.50 P 0.25 0.33 0.24 0.22 +0.06 19 51 421 +23
29JAN26 55.00 P 0.99 1.10 0.98 1.05 +0.20 18 69 762 +35
29JAN26 57.50 P 0.00 0.00 0.00 2.85 +0.36 18 0 81 0
29JAN26 60.00 P 5.30 5.30 5.17 5.22 +0.44 0 2 2 +1
29JAN26 62.50 P 0.00 0.00 0.00 7.72 +0.44 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.22 +0.44 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.72 +0.44 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.35 +0.57 62 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.72 +0.44 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.22 +0.44 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.72 +0.44 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
26FEB26 47.00 P 0.09 0.09 0.09 0.01 0.00 18 5 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 229 0
26FEB26 52.50 P 0.00 0.00 0.00 0.52 +0.08 18 0 159 0
26FEB26 55.00 P 0.00 0.00 0.00 1.49 +0.18 18 0 185 0
26FEB26 57.50 P 0.00 0.00 0.00 3.18 +0.31 19 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 5.32 +0.38 20 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.74 +0.46 22 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.53 +0.75 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.72 +0.44 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.35 +0.57 43 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.72 +0.44 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.22 +0.44 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.72 +0.44 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 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 0.00 0.00 0.00 0.04 +0.01 19 0 71 0
30MAR26 47.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.20 +0.03 18 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.33 +0.06 19 0 191 0
30MAR26 52.50 P 0.00 0.00 0.00 0.90 +0.13 19 0 256 0
30MAR26 55.00 P 0.00 0.00 0.00 1.95 +0.21 19 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 3.54 +0.31 19 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 5.56 +0.36 20 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 7.82 +0.32 21 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.53 +0.49 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.89 +0.24 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.35 +0.40 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.72 +0.44 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.22 +0.36 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.72 +0.32 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.23 +0.04 19 0 10 0
29APR26 49.00 P 0.00 0.00 0.00 0.36 +0.07 19 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.52 +0.08 19 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.18 +0.15 19 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 2.27 +0.24 19 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 3.82 +0.33 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.76 +0.38 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.97 +0.37 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.53 +0.49 27 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.89 +0.24 29 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.35 +0.40 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.72 +0.44 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.22 +0.36 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.72 +0.32 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 +0.04 19 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.26 +0.07 19 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 0.37 +0.08 19 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.50 +0.09 19 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.68 +0.12 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.91 +0.15 19 0 138 0
29JUN26 52.50 P 0.00 0.00 0.00 1.69 +0.23 19 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 2.81 +0.29 20 0 59 0
29JUN26 57.50 P 0.00 0.00 0.00 4.30 +0.35 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.13 +0.41 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.97 +0.17 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.53 +0.40 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.89 +0.24 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.35 +0.40 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.72 +0.41 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.22 +0.36 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.73 +0.33 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.37 +0.03 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.50 +0.04 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 0.65 +0.06 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.83 +0.06 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.05 +0.07 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.30 +0.08 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.61 +0.11 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.52 +0.14 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.74 +0.20 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.20 +0.23 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.91 +0.28 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.84 +0.32 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.96 +0.37 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.25 +0.40 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.69 +0.44 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.98 +0.42 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.34 +0.40 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.73 +0.33 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.36 +0.02 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 +0.03 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.76 +0.04 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.94 +0.04 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.17 +0.06 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.41 +0.06 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.71 +0.08 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.02 +0.09 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.00 +0.14 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.22 +0.17 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.68 +0.22 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.35 +0.25 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.21 +0.29 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.25 +0.33 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.44 +0.36 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.78 +0.40 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.25 +0.44 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.61 +0.35 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.95 +0.34 28 0 0 0
TOTAL PUT 2,372 14,000 +2,294
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 0.00 48 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.56 -0.05 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.68 0.00 82 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.61 -0.01 28 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.13 0.00 33 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.67 -0.33 32 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 9.33 +0.03 34 0 5 0
29JAN26 75.00 C 0.00 0.00 0.00 6.71 -0.32 21 0 45 0
29JAN26 77.50 C 0.00 0.00 0.00 4.97 +0.04 30 0 482 0
29JAN26 80.00 C 0.00 0.00 0.00 3.21 +0.01 29 0 1,640 0
29JAN26 82.50 C 1.68 1.91 1.61 1.91 -0.01 29 45 1,360 +15
29JAN26 85.00 C 0.88 1.01 0.86 1.01 -0.07 29 124 1,612 +64
29JAN26 87.50 C 0.54 0.54 0.53 0.50 -0.03 29 14 1,189 +14
29JAN26 90.00 C 0.26 0.26 0.26 0.22 -0.02 29 33 953 +3
29JAN26 92.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 3,212 0
29JAN26 95.00 C 0.07 0.07 0.07 0.04 0.00 29 10 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 24.28 -0.19 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.39 0.00 62 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.68 0.00 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.90 -0.39 35 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.47 -0.06 32 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.06 -0.03 29 0 13 0
26FEB26 72.50 C 0.00 0.00 0.00 9.81 -0.22 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.72 -0.17 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 5.96 +0.07 29 0 1,460 0
26FEB26 80.00 C 0.00 0.00 0.00 4.35 +0.04 28 0 449 0
26FEB26 82.50 C 3.07 3.07 3.07 3.07 +0.08 28 61 531 +20
26FEB26 85.00 C 2.00 2.00 1.90 2.09 0.00 28 10 606 +10
26FEB26 87.50 C 0.00 0.00 0.00 1.36 +0.01 28 0 411 0
26FEB26 90.00 C 0.96 0.96 0.96 0.85 +0.01 28 5 557 +5
26FEB26 92.50 C 0.00 0.00 0.00 0.51 +0.01 28 0 36 0
26FEB26 95.00 C 0.00 0.00 0.00 0.29 0.00 27 0 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.16 0.00 27 0 145 0
26FEB26 100.00 C 0.00 0.00 0.00 0.09 0.00 28 0 96 0
26FEB26 102.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.03 0.00 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 29.34 -0.01 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.00 +0.06 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.52 +0.05 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.39 0.00 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.71 +0.03 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.31 -0.19 34 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 14.99 +0.46 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.82 +0.24 32 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.98 +0.63 33 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 9.07 +0.14 32 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 7.27 +0.09 31 0 326 0
30MAR26 80.00 C 0.00 0.00 0.00 5.80 +0.08 31 0 578 0
30MAR26 82.50 C 0.00 0.00 0.00 4.58 +0.07 31 0 555 0
30MAR26 85.00 C 3.27 3.27 3.27 3.53 0.00 31 6 1,615 +6
30MAR26 87.50 C 0.00 0.00 0.00 2.67 -0.01 31 0 1,321 0
30MAR26 90.00 C 0.00 0.00 0.00 1.98 -0.01 30 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.45 0.00 30 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.04 -0.01 30 0 317 0
30MAR26 97.50 C 0.00 0.00 0.00 0.74 0.00 30 0 437 0
30MAR26 100.00 C 0.00 0.00 0.00 0.51 -0.01 30 0 268 0
30MAR26 102.50 C 0.00 0.00 0.00 0.35 -0.01 30 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.24 0.00 30 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.16 0.00 30 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 0.00 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 0.00 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 0.00 31 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 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 24.81 +0.06 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.39 0.00 36 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.97 +0.29 33 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.69 +0.19 33 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.77 +0.02 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.83 -0.25 26 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 10.98 -0.65 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.40 -0.18 29 0 0 0
29APR26 77.50 C 7.53 7.53 7.53 8.05 +0.10 30 14 1,706 0
29APR26 80.00 C 0.00 0.00 0.00 6.62 +0.08 30 0 288 0
29APR26 82.50 C 0.00 0.00 0.00 5.41 +0.07 30 0 29 0
29APR26 85.00 C 0.00 0.00 0.00 4.36 +0.02 30 0 46 0
29APR26 87.50 C 0.00 0.00 0.00 3.45 +0.01 30 0 33 0
29APR26 90.00 C 2.81 2.81 2.81 2.70 +0.01 30 55 107 +55
29APR26 92.50 C 0.00 0.00 0.00 2.09 +0.01 30 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 1.60 +0.01 30 0 26 0
29APR26 97.50 C 0.00 0.00 0.00 1.21 +0.01 30 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.91 +0.01 30 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.67 0.00 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.81 0.00 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.55 +0.09 33 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 19.97 -0.21 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.69 -0.45 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.77 -0.03 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.40 -0.41 27 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.64 -0.35 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.40 +0.09 30 0 143 0
29JUN26 77.50 C 0.00 0.00 0.00 8.69 -0.40 29 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 7.25 -0.45 29 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.39 +0.03 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 5.39 +0.02 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 4.49 0.00 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.71 0.00 30 0 1,496 0
29JUN26 92.50 C 0.00 0.00 0.00 3.05 0.00 30 0 237 0
29JUN26 95.00 C 2.80 2.80 2.80 2.46 -0.01 30 10 142 +10
29JUN26 97.50 C 0.00 0.00 0.00 2.01 0.00 30 0 48 0
29JUN26 100.00 C 0.00 0.00 0.00 1.62 0.00 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.29 0.00 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.04 +0.03 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.79 0.00 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.63 0.00 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.49 0.00 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.39 0.00 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.30 0.00 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.24 0.00 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.11 0.00 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 25.17 +0.03 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.77 -0.60 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.36 -0.30 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.89 +0.37 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.01 +0.58 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.96 +0.21 30 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.18 -0.04 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.73 -0.01 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.41 -0.44 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.22 +0.04 30 0 160 0
29SEP26 82.50 C 0.00 0.00 0.00 8.11 0.00 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.11 +0.02 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.25 +0.02 30 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 5.49 +0.01 31 0 3,061 0
29SEP26 92.50 C 0.00 0.00 0.00 4.88 +0.05 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.31 +0.04 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.76 -0.01 31 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 3.23 0.00 31 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.80 0.00 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.37 -0.01 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.00 0.00 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.70 0.00 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.46 0.00 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.24 -0.01 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.05 0.00 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.90 0.00 31 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 25.42 +0.28 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.28 -0.15 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.24 +0.05 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.22 -0.01 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.52 -0.01 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.94 -0.01 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.46 -0.01 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.06 -0.01 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.80 -0.02 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.59 -0.01 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.54 -0.01 30 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.51 -0.01 30 0 1,542 0
30DEC26 87.50 C 0.00 0.00 0.00 7.63 -0.01 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 6.78 -0.02 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.06 -0.01 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.44 +0.01 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 4.98 +0.07 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.49 +0.10 31 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.93 -0.02 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.51 -0.01 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.09 -0.01 31 0 3 0
TOTAL CALL 387 43,875 +202
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 140 0
29JAN26 70.00 P 0.11 0.11 0.11 0.03 0.00 29 5 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 503 0
29JAN26 75.00 P 0.43 0.44 0.43 0.29 -0.03 28 53 880 +33
29JAN26 77.50 P 0.87 0.91 0.75 0.74 -0.04 29 156 1,176 +46
29JAN26 80.00 P 1.69 1.76 1.69 1.47 -0.09 28 43 2,466 +13
29JAN26 82.50 P 0.00 0.00 0.00 2.67 -0.10 28 0 1,546 0
29JAN26 85.00 P 4.89 4.89 4.89 4.33 -0.14 28 30 754 0
29JAN26 87.50 P 0.00 0.00 0.00 6.56 +0.12 32 0 139 0
29JAN26 90.00 P 8.75 8.75 8.75 8.62 -0.06 28 1 179 -1
29JAN26 92.50 P 0.00 0.00 0.00 11.08 +0.06 32 0 406 0
29JAN26 95.00 P 0.00 0.00 0.00 13.90 +0.32 49 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 16.07 0.00 42 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.06 +0.56 66 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.63 0.00 73 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.17 +0.59 80 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.78 +0.62 88 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.50 -0.09 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.00 0.00 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.54 -0.12 69 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 28 0 40 0
26FEB26 70.00 P 0.00 0.00 0.00 0.22 0.00 28 0 212 0
26FEB26 72.50 P 0.53 0.54 0.53 0.47 +0.01 28 13 311 +8
26FEB26 75.00 P 1.02 1.02 0.92 0.89 0.00 28 14 602 +12
26FEB26 77.50 P 0.00 0.00 0.00 1.53 -0.02 27 0 1,423 0
26FEB26 80.00 P 2.50 2.50 2.50 2.42 -0.05 27 30 789 0
26FEB26 82.50 P 3.93 4.01 3.93 3.64 -0.07 27 60 402 0
26FEB26 85.00 P 0.00 0.00 0.00 5.18 -0.11 27 0 181 0
26FEB26 87.50 P 0.00 0.00 0.00 7.10 -0.05 28 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 9.29 +0.08 30 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 11.26 -0.06 27 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.00 +0.31 36 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.49 0.00 40 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.06 +0.48 45 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.63 0.00 50 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.17 +0.57 54 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.78 +0.62 60 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 0.00 31 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 0.00 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 0.00 30 0 115 0
30MAR26 65.00 P 0.00 0.00 0.00 0.24 0.00 30 0 748 0
30MAR26 67.50 P 0.51 0.51 0.51 0.45 0.00 30 14 420 +12
30MAR26 70.00 P 0.82 0.82 0.82 0.77 0.00 30 10 312 0
30MAR26 72.50 P 0.00 0.00 0.00 1.19 +0.02 30 0 109 0
30MAR26 75.00 P 1.95 1.96 1.95 1.80 +0.02 30 7 837 0
30MAR26 77.50 P 2.60 2.60 2.60 2.59 0.00 29 1 963 +1
30MAR26 80.00 P 3.84 3.89 3.68 3.61 -0.03 29 27 7,226 +8
30MAR26 82.50 P 5.19 5.21 5.03 4.86 -0.08 29 75 1,446 +33
30MAR26 85.00 P 0.00 0.00 0.00 6.37 -0.07 29 0 4,558 0
30MAR26 87.50 P 0.00 0.00 0.00 8.17 +0.29 30 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 10.27 +0.19 32 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 12.09 +0.07 31 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.10 -0.20 30 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.54 -0.28 33 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 19.06 +0.23 36 0 195 0
30MAR26 102.50 P 0.00 0.00 0.00 21.63 0.00 40 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 24.17 -0.04 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.78 0.00 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.53 -0.52 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.03 +0.03 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.54 -0.12 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.02 -0.87 42 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.52 +0.02 44 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.02 -0.62 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.53 -0.06 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.02 +0.02 50 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.44 0.00 30 0 5 0
29APR26 67.50 P 0.00 0.00 0.00 0.74 +0.01 30 0 66 0
29APR26 70.00 P 1.14 1.17 1.14 1.11 +0.03 30 80 115 +50
29APR26 72.50 P 0.00 0.00 0.00 1.62 +0.01 29 0 10 0
29APR26 75.00 P 0.00 0.00 0.00 2.31 +0.01 29 0 4 0
29APR26 77.50 P 0.00 0.00 0.00 3.18 +0.01 29 0 83 0
29APR26 80.00 P 0.00 0.00 0.00 4.23 -0.02 29 0 184 0
29APR26 82.50 P 0.00 0.00 0.00 5.50 -0.04 29 0 80 0
29APR26 85.00 P 7.38 7.38 7.38 6.99 -0.05 29 12 52 +12
29APR26 87.50 P 8.70 8.70 8.70 8.70 -0.23 30 61 61 +61
29APR26 90.00 P 0.00 0.00 0.00 10.61 +0.38 31 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 12.09 -0.52 27 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 14.63 +0.04 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.83 0.00 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.42 +0.38 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.82 +0.01 37 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.21 -0.07 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.27 0.00 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.72 0.00 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.08 0.00 30 0 2,741 0
29JUN26 67.50 P 0.00 0.00 0.00 1.52 +0.02 30 0 155 0
29JUN26 70.00 P 0.00 0.00 0.00 2.06 -0.04 29 0 103 0
29JUN26 72.50 P 2.88 2.88 2.88 2.80 +0.02 29 1 178 +1
29JUN26 75.00 P 3.77 3.77 3.77 3.64 -0.02 29 30 2,235 +30
29JUN26 77.50 P 0.00 0.00 0.00 4.64 -0.07 29 0 228 0
29JUN26 80.00 P 0.00 0.00 0.00 5.88 -0.01 29 0 278 0
29JUN26 82.50 P 0.00 0.00 0.00 7.24 -0.02 29 0 304 0
29JUN26 85.00 P 0.00 0.00 0.00 8.76 -0.04 29 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 10.43 -0.28 30 0 420 0
29JUN26 90.00 P 0.00 0.00 0.00 12.24 -0.28 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.12 -0.08 30 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.01 -0.42 30 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.08 -0.21 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.31 +0.55 31 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.50 -0.11 31 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.28 +0.60 35 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.84 -0.26 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.36 -0.13 32 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.56 -0.10 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.30 -0.05 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.00 +0.11 39 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.69 -0.44 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.14 -0.61 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.59 -0.03 31 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.54 -0.22 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.77 0.00 31 0 73 0
29SEP26 60.00 P 0.00 0.00 0.00 1.14 +0.03 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.58 0.00 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.10 0.00 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.76 0.00 31 0 211 0
29SEP26 70.00 P 0.00 0.00 0.00 3.54 0.00 31 0 270 0
29SEP26 72.50 P 0.00 0.00 0.00 4.41 0.00 31 0 575 0
29SEP26 75.00 P 0.00 0.00 0.00 5.45 0.00 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 6.60 0.00 32 0 451 0
29SEP26 80.00 P 0.00 0.00 0.00 7.84 0.00 32 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.26 -0.01 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.75 0.00 32 0 88 0
29SEP26 87.50 P 0.00 0.00 0.00 12.39 0.00 32 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 13.69 -0.41 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.93 0.00 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.83 0.00 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.82 -0.01 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.83 -0.05 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.64 +0.37 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.20 +0.01 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.17 -0.16 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.49 -0.15 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.64 -0.10 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.90 -0.07 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.16 -0.10 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.46 -0.11 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.20 -0.03 30 0 39 0
30DEC26 60.00 P 0.00 0.00 0.00 1.61 -0.05 30 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 2.17 0.00 31 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 2.81 -0.01 31 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 3.53 0.00 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.37 -0.01 31 0 100 0
30DEC26 72.50 P 0.00 0.00 0.00 5.33 -0.01 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.37 -0.01 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.56 -0.02 31 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 8.83 0.00 31 0 1,807 0
30DEC26 82.50 P 0.00 0.00 0.00 10.25 -0.01 31 0 131 0
30DEC26 85.00 P 0.00 0.00 0.00 11.72 -0.01 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.35 0.00 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.01 -0.01 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 16.81 +0.17 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.55 -0.12 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.60 0.00 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.62 +0.12 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.66 0.00 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.82 +0.01 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.99 +0.02 34 0 1 0
TOTAL PUT 723 56,202 +319
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$ 6.40
29JAN26 4.70 C 0.00 0.00 0.00 1.71 -0.06 54 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.61 -0.11 50 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.51 -0.11 46 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.41 -0.10 43 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.16 -0.10 34 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.91 -0.09 25 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.67 -0.07 28 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.42 -0.07 19 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.21 -0.05 18 0 0 0
29JAN26 6.50 C 0.08 0.08 0.07 0.07 -0.04 17 34 251 +29
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 172 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.72 -0.06 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.62 -0.10 31 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.52 -0.10 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.42 -0.09 24 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.17 -0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.93 -0.07 24 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.69 -0.05 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.46 -0.06 18 0 0 0
26FEB26 6.25 C 0.26 0.26 0.26 0.27 -0.04 18 54 84 +54
26FEB26 6.50 C 0.12 0.13 0.12 0.13 -0.03 17 90 462 +69
26FEB26 6.75 C 0.00 0.00 0.00 0.05 -0.02 17 0 372 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.65 -0.07 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.44 -0.10 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.19 -0.08 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.95 -0.08 21 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.69 -0.07 11 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.33 -0.04 18 0 130 0
30MAR26 6.50 C 0.19 0.19 0.19 0.19 -0.03 18 2 380 +2
30MAR26 6.75 C 0.00 0.00 0.00 0.10 -0.02 17 0 381 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 126 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 180 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.75 -0.10 36 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.65 -0.10 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.55 -0.09 31 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.46 -0.08 33 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.22 -0.07 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.97 -0.06 24 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.72 -0.06 18 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.51 -0.05 18 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.33 -0.04 17 110 170 +110
29APR26 6.50 C 0.00 0.00 0.00 0.19 -0.03 16 110 170 +110
29APR26 6.75 C 0.00 0.00 0.00 0.10 -0.02 16 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.79 -0.06 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.68 -0.07 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.58 -0.06 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.48 -0.06 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.23 -0.06 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.98 -0.06 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.74 -0.06 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.53 -0.05 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.36 -0.04 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.23 -0.04 17 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.02 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.01 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 17 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.79 -0.06 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.68 -0.07 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.58 -0.07 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.48 -0.06 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.23 -0.07 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.06 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.79 -0.05 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.60 -0.06 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.45 -0.05 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 -0.04 18 0 47 0
29SEP26 6.75 C 0.00 0.00 0.00 0.24 -0.03 18 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.02 18 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 20 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 1.79 -0.06 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.68 -0.07 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.58 -0.07 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.48 -0.06 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.23 -0.07 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 -0.06 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 -0.05 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.65 -0.05 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.52 -0.04 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.40 -0.04 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 -0.03 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 -0.03 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 9.25 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 0.01 0.00 19 0 0 0
TOTAL CALL 400 5,387 +374
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 56 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 46 0
29JAN26 6.25 P 0.06 0.06 0.05 0.05 +0.01 18 154 432 +154
29JAN26 6.50 P 0.14 0.15 0.14 0.16 +0.03 17 31 574 +30
29JAN26 6.75 P 0.00 0.00 0.00 0.36 +0.06 18 0 889 0
29JAN26 7.00 P 0.00 0.00 0.00 0.60 +0.06 0 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.36 +0.01 71 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.86 +0.01 81 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 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 19 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 0.00 17 0 161 0
26FEB26 6.25 P 0.09 0.09 0.09 0.08 0.00 16 50 580 +48
26FEB26 6.50 P 0.00 0.00 0.00 0.20 +0.03 16 0 137 0
26FEB26 6.75 P 0.00 0.00 0.00 0.38 +0.04 16 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.61 +0.06 19 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.85 +0.04 0 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.36 +0.01 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.86 +0.01 57 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 1,160 0
30MAR26 6.25 P 0.12 0.12 0.12 0.12 0.00 16 200 933 +200
30MAR26 6.50 P 0.23 0.23 0.23 0.24 +0.02 17 100 568 +100
30MAR26 6.75 P 0.00 0.00 0.00 0.42 +0.03 18 0 355 0
30MAR26 7.00 P 0.00 0.00 0.00 0.62 +0.05 18 0 256 0
30MAR26 7.25 P 0.00 0.00 0.00 0.85 +0.04 0 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 1.11 +0.04 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.37 +0.04 30 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.65 +0.06 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.86 +0.02 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.12 +0.02 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.39 +0.04 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.66 +0.07 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.91 +0.06 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.12 +0.02 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.39 +0.09 61 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 24 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.09 +0.01 14 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.18 +0.02 13 110 142 +110
29APR26 6.50 P 0.00 0.00 0.00 0.32 +0.02 12 110 177 +110
29APR26 6.75 P 0.00 0.00 0.00 0.51 +0.04 11 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 +0.01 17 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 +0.02 16 0 256 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 +0.02 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.40 +0.03 15 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.57 +0.04 15 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.77 +0.05 14 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.98 +0.05 0 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.25 +0.07 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.49 +0.10 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.73 +0.06 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.72 +0.13 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.97 +0.12 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.22 +0.12 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.39 +0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 245 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.01 18 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 +0.02 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 +0.02 17 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 +0.03 17 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.65 +0.04 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 +0.05 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 +0.05 16 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 +0.06 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.49 +0.08 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.73 +0.06 13 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.72 +0.13 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.22 +0.12 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 5.00 P 0.06 0.06 0.06 0.04 0.00 18 100 100 +100
30DEC26 5.25 P 0.00 0.00 0.00 0.08 +0.01 18 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 +0.01 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 +0.02 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 +0.03 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 +0.03 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 +0.04 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.08 +0.05 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 +0.05 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.51 +0.05 17 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.75 +0.06 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.99 +0.06 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.23 +0.06 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.48 +0.06 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.22 +0.06 21 0 0 0
TOTAL PUT 855 9,741 +852
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$ 13.59
29JAN26 8.75 C 0.00 0.00 0.00 4.84 -0.03 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.61 -0.11 71 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.34 -0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.09 -0.09 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.84 -0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.60 -0.02 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.11 -0.01 25 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.64 -0.03 34 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.13 0.00 23 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.64 -0.01 15 0 500 0
29JAN26 13.50 C 0.24 0.28 0.24 0.28 -0.02 16 60 1,555 0
29JAN26 14.00 C 0.08 0.08 0.08 0.09 -0.01 17 50 665 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 140 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.36 -0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.87 -0.08 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.63 -0.01 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.20 +0.02 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.65 -0.06 19 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 1.22 -0.01 22 0 112 0
26FEB26 13.00 C 0.00 0.00 0.00 0.77 0.00 18 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.44 -0.02 18 0 16 0
26FEB26 14.00 C 0.23 0.23 0.23 0.23 -0.01 18 5 133 +5
26FEB26 14.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 10 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 0.00 19 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 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.87 -0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.63 -0.01 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.37 -0.02 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.12 -0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.94 +0.07 65 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.62 -0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.40 -0.07 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.13 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.87 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.16 +0.01 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.20 +0.02 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.67 -0.04 20 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.25 -0.01 22 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.80 -0.01 18 0 120 0
30MAR26 13.50 C 0.49 0.50 0.49 0.50 -0.02 19 30 257 +30
30MAR26 14.00 C 0.00 0.00 0.00 0.29 0.00 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 0.00 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 0.00 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.13 -0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.16 -0.08 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.20 -0.02 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.67 -0.05 19 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.25 -0.01 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.84 -0.01 18 0 100 0
29APR26 13.50 C 0.47 0.55 0.47 0.56 -0.01 19 65 145 +30
29APR26 14.00 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.22 0.00 20 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.38 -0.01 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.13 -0.04 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.94 +0.01 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.64 -0.08 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.41 -0.06 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.14 -0.04 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.89 -0.06 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.65 -0.02 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.16 -0.08 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.65 -0.06 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.20 -0.02 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.73 -0.03 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.31 -0.03 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.97 -0.01 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 0.00 20 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.51 -0.01 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 0.00 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 0.00 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 20 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 0.00 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.15 -0.03 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.94 +0.01 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.64 -0.08 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.41 -0.06 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.14 -0.04 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.89 -0.06 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.65 -0.03 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.16 -0.08 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.68 -0.03 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.23 -0.06 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 -0.01 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 -0.01 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.27 -0.01 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.03 -0.01 22 0 54 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 0.00 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 -0.01 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 0.00 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.30 0.00 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 0.00 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.41 -0.06 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.14 -0.04 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.90 -0.05 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.65 -0.03 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.17 -0.07 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 -0.02 17 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.33 -0.02 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.99 -0.08 20 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.68 -0.07 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.45 -0.01 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.16 -0.02 20 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 -0.02 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
TOTAL CALL 210 5,208 +65
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 0 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 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.17 -0.01 17 0 1,350 0
29JAN26 14.00 P 0.00 0.00 0.00 0.49 0.00 18 0 309 0
29JAN26 14.50 P 0.00 0.00 0.00 0.94 +0.01 22 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.43 +0.03 28 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.92 +0.02 32 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.43 +0.03 42 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.93 +0.03 48 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.42 +0.02 50 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.91 -0.04 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.43 +0.03 65 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.93 -0.02 70 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 29 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 0.01 -0.01 18 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 0.00 19 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 205 0
26FEB26 13.50 P 0.00 0.00 0.00 0.30 0.00 18 0 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.60 0.00 19 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.99 0.00 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.46 +0.01 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.94 +0.04 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.43 +0.03 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.94 +0.04 36 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.42 +0.02 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.96 +0.01 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.47 +0.07 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.95 0.00 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.17 -0.01 19 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.34 0.00 20 0 0 0
30MAR26 13.50 P 0.59 0.61 0.59 0.59 +0.01 20 45 155 +45
30MAR26 14.00 P 0.00 0.00 0.00 0.92 0.00 20 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.32 0.00 21 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.77 +0.06 23 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.25 +0.01 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.75 +0.01 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.24 +0.02 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.76 +0.06 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.24 +0.07 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.71 0.00 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.25 +0.06 47 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 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 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 0.42 +0.01 20 0 100 0
29APR26 13.50 P 0.73 0.73 0.67 0.67 +0.02 20 45 205 +45
29APR26 14.00 P 0.00 0.00 0.00 0.99 +0.01 20 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.37 +0.01 21 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.79 0.00 22 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.26 0.00 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.75 0.00 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.24 +0.02 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.76 +0.05 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.27 +0.03 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.76 +0.02 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 0.00 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.35 0.00 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.77 +0.01 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.12 +0.02 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.48 +0.03 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.89 +0.02 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.33 +0.06 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.79 +0.04 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.28 +0.06 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.76 +0.04 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.27 +0.03 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.76 +0.02 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.25 +0.06 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 0.00 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 0.00 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.81 0.00 23 0 0 0
29SEP26 13.50 P 1.14 1.14 1.14 1.07 +0.01 23 30 90 +30
29SEP26 14.00 P 1.45 1.45 1.45 1.37 +0.01 23 15 90 +15
29SEP26 14.50 P 0.00 0.00 0.00 1.70 0.00 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.07 0.00 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.48 +0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 +0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.36 +0.01 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 +0.01 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.32 +0.02 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.81 +0.01 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.31 +0.01 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 0.06 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 0.00 21 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.86 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.12 -0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.41 -0.01 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.74 0.00 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.11 0.00 22 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.50 0.00 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.93 0.00 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.37 0.00 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.84 +0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.32 +0.01 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.81 +0.01 28 0 0 0
TOTAL PUT 135 5,910 +135
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$ 140.30
09JAN26 97.50 C 0.00 0.00 0.00 42.81 -4.81 215 0 570 0
09JAN26 100.00 C 0.00 0.00 0.00 40.31 -4.81 199 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 37.81 -4.81 184 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 35.31 -4.81 169 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 32.81 -4.81 155 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 30.31 -4.81 140 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 27.81 -4.81 126 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 25.31 -4.81 113 0 2 0
09JAN26 117.50 C 0.00 0.00 0.00 22.81 -4.81 99 0 0 0
09JAN26 120.00 C 0.00 0.00 0.00 20.31 -4.81 85 0 6 0
09JAN26 122.50 C 0.00 0.00 0.00 17.81 -4.81 71 0 12 0
09JAN26 125.00 C 15.00 15.00 15.00 15.31 -4.81 0 20 272 0
09JAN26 127.50 C 0.00 0.00 0.00 12.81 -4.81 0 0 358 0
09JAN26 130.00 C 0.00 0.00 0.00 10.31 -4.81 0 0 741 0
09JAN26 132.50 C 0.00 0.00 0.00 8.07 -4.67 83 0 174 0
09JAN26 135.00 C 0.00 0.00 0.00 5.62 -4.57 65 0 488 0
09JAN26 137.50 C 3.18 3.84 2.67 3.43 -4.64 57 34 163 -26
09JAN26 140.00 C 2.40 2.90 1.30 1.67 -3.88 51 541 750 +143
09JAN26 142.50 C 1.39 1.49 0.60 0.73 -3.18 53 264 453 +13
09JAN26 145.00 C 2.20 2.20 0.30 0.23 -2.10 53 1,705 792 +303
09JAN26 147.50 C 0.32 0.32 0.12 0.06 -1.27 53 373 1,226 -35
09JAN26 150.00 C 0.13 0.15 0.03 0.02 -0.64 57 102 1,491 -19
09JAN26 152.50 C 0.00 0.00 0.00 0.01 -0.29 63 1 1,189 -1
09JAN26 155.00 C 0.00 0.00 0.00 0.01 -0.11 74 0 829 0
09JAN26 157.50 C 0.00 0.00 0.00 0.01 -0.03 85 0 83 0
09JAN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 203 0
09JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
09JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 20.42 -4.79 47 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 17.98 -4.75 48 0 0 0
16JAN26 125.00 C 0.00 0.00 0.00 15.58 -4.70 47 0 0 0
16JAN26 127.50 C 0.00 0.00 0.00 13.27 -4.60 48 0 0 0
16JAN26 130.00 C 0.00 0.00 0.00 11.07 -4.45 48 0 7 0
16JAN26 132.50 C 0.00 0.00 0.00 9.11 -4.16 49 0 5 0
16JAN26 135.00 C 0.00 0.00 0.00 7.00 -4.14 45 0 0 0
16JAN26 137.50 C 0.00 0.00 0.00 5.39 -3.78 45 0 0 0
16JAN26 140.00 C 4.82 4.88 3.77 4.17 -3.16 48 82 81 +44
16JAN26 142.50 C 3.54 3.54 2.60 3.00 -2.78 47 193 219 +117
16JAN26 145.00 C 2.87 2.87 1.92 2.22 -2.28 48 211 960 +157
16JAN26 147.50 C 1.96 2.13 1.59 1.52 -1.94 48 200 402 +88
16JAN26 150.00 C 1.38 1.38 0.99 1.01 -1.52 48 94 697 -7
16JAN26 152.50 C 1.00 1.00 1.00 0.65 -1.15 48 200 320 0
16JAN26 155.00 C 0.77 0.77 0.53 0.41 -0.84 48 139 359 +123
16JAN26 157.50 C 0.58 0.58 0.58 0.24 -0.61 48 30 216 0
16JAN26 160.00 C 0.00 0.00 0.00 0.14 -0.42 48 0 54 0
16JAN26 162.50 C 0.00 0.00 0.00 0.08 -0.28 48 0 30 0
16JAN26 165.00 C 0.00 0.00 0.00 0.05 -0.17 49 0 0 0
16JAN26 167.50 C 0.00 0.00 0.00 0.03 -0.11 49 0 81 0
29JAN26 80.00 C 0.00 0.00 0.00 60.45 -4.79 83 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 57.94 -4.81 63 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 55.44 -4.81 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 52.95 -4.80 61 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 50.45 -4.81 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 48.02 -4.74 74 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 45.53 -4.74 70 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 42.97 -4.80 51 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 40.58 -4.70 66 0 615 0
29JAN26 102.50 C 0.00 0.00 0.00 37.98 -4.80 45 0 0 0
29JAN26 105.00 C 34.67 34.67 34.67 35.51 -4.78 49 30 60 -9
29JAN26 107.50 C 0.00 0.00 0.00 33.07 -4.99 52 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 30.62 -5.38 51 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 28.94 -4.90 70 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 25.68 -4.84 45 0 4,569 0
29JAN26 117.50 C 0.00 0.00 0.00 24.00 -3.98 61 0 1,104 0
29JAN26 120.00 C 20.77 20.77 20.77 20.98 -5.37 45 3 3,356 -3
29JAN26 122.50 C 0.00 0.00 0.00 18.26 -4.98 35 0 4,055 0
29JAN26 125.00 C 0.00 0.00 0.00 16.07 -4.81 37 0 7,550 0
29JAN26 127.50 C 13.80 13.80 13.80 14.96 -3.23 50 3 2,919 -3
29JAN26 130.00 C 12.88 12.88 11.92 12.69 -4.25 46 54 4,396 -13
29JAN26 132.50 C 11.40 11.40 10.40 10.49 -4.01 42 3,420 5,771 +3,295
29JAN26 135.00 C 9.57 9.57 8.47 9.14 -3.85 45 83 1,484 -40
29JAN26 137.50 C 8.06 8.06 7.24 7.72 -3.22 45 76 941 +16
29JAN26 140.00 C 7.00 7.00 5.88 6.42 -2.92 45 876 13,540 -452
29JAN26 142.50 C 5.85 6.18 4.83 5.38 -2.58 46 101 1,283 +42
29JAN26 145.00 C 4.69 5.00 4.00 4.39 -2.38 46 173 3,054 -21
29JAN26 147.50 C 3.99 4.03 3.26 3.52 -2.18 46 624 3,468 +454
29JAN26 150.00 C 3.25 3.35 2.63 2.79 -1.92 46 300 2,402 -75
29JAN26 152.50 C 2.75 2.75 2.16 2.19 -1.64 46 158 3,498 +54
29JAN26 155.00 C 2.28 2.28 1.74 1.69 -1.40 46 257 1,292 -164
29JAN26 157.50 C 1.61 1.69 1.41 1.30 -1.16 46 364 954 +142
29JAN26 160.00 C 1.32 1.32 1.19 0.98 -0.96 46 41 1,932 +7
29JAN26 162.50 C 1.40 1.40 0.92 0.74 -0.78 46 172 3,059 -34
29JAN26 165.00 C 0.80 0.82 0.80 0.55 -0.63 46 72 497 +8
29JAN26 167.50 C 0.70 0.70 0.67 0.40 -0.50 45 6 599 +4
26FEB26 80.00 C 0.00 0.00 0.00 60.62 -4.80 50 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 58.13 -4.80 47 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 55.64 -4.81 45 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 53.16 -4.80 47 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 52.21 -3.27 91 0 32 0
26FEB26 92.50 C 0.00 0.00 0.00 48.22 -4.79 48 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 45.76 -4.78 47 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 43.31 -4.77 47 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 41.36 -5.64 60 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 38.97 -4.64 58 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 36.57 -4.18 56 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 33.78 -4.65 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 31.78 -4.22 51 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 29.30 -5.23 48 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 27.49 -3.15 51 0 1,627 0
26FEB26 117.50 C 0.00 0.00 0.00 24.23 -4.91 39 0 239 0
26FEB26 120.00 C 0.00 0.00 0.00 23.07 -4.28 48 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 21.00 -4.37 47 0 367 0
26FEB26 125.00 C 0.00 0.00 0.00 19.04 -4.84 46 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 17.79 -3.02 49 0 749 0
26FEB26 130.00 C 0.00 0.00 0.00 15.58 -3.31 46 0 1,057 0
26FEB26 132.50 C 14.48 14.48 13.36 14.05 -3.50 46 371 1,201 +341
26FEB26 135.00 C 13.06 13.06 12.40 12.55 -4.06 46 799 1,435 +741
26FEB26 137.50 C 12.07 12.07 10.85 11.36 -2.81 47 207 1,297 +81
26FEB26 140.00 C 10.83 10.83 9.67 10.16 -2.81 47 129 689 +41
26FEB26 142.50 C 8.81 8.92 8.67 9.13 -2.60 48 210 1,096 +120
26FEB26 145.00 C 8.56 8.80 7.92 8.10 -2.58 48 7 1,041 +4
26FEB26 147.50 C 7.06 7.06 7.06 7.22 -2.40 48 46 2,033 -27
26FEB26 150.00 C 6.70 6.75 6.30 6.33 -2.33 48 6 2,340 0
26FEB26 152.50 C 5.60 5.75 5.53 5.54 -2.17 48 4,037 1,221 -2,864
26FEB26 155.00 C 5.00 5.00 5.00 4.83 -1.99 48 22 373 0
26FEB26 157.50 C 4.43 4.43 4.22 4.19 -1.82 48 25 47 -25
26FEB26 160.00 C 4.04 4.20 3.97 3.63 -1.65 48 17 998 -6
26FEB26 162.50 C 0.00 0.00 0.00 3.13 -1.50 48 0 17 0
26FEB26 165.00 C 3.61 3.61 3.14 2.69 -1.35 48 31 893 -29
26FEB26 167.50 C 3.24 3.24 2.80 2.31 -1.21 48 120 280 +15
30MAR26 42.00 C 0.00 0.00 0.00 98.57 -4.81 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 97.58 -4.80 71 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 96.59 -4.80 76 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 95.59 -4.81 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 94.60 -4.80 69 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 93.60 -4.81 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 92.61 -4.80 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 91.62 -4.80 66 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 90.62 -4.81 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 88.14 -4.80 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 85.66 -4.80 61 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 83.17 -4.81 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 80.69 -4.80 51 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 78.21 -4.80 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 75.72 -4.81 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 73.24 -4.80 47 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 70.76 -4.80 48 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 68.28 -4.80 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 65.80 -4.80 46 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 63.33 -4.80 47 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 61.20 -4.45 64 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 58.87 -4.32 65 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 56.37 -4.36 61 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 54.09 -4.19 62 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 52.21 -3.44 68 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 49.24 -4.71 58 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 46.32 -4.50 47 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 44.70 -3.72 57 0 784 0
30MAR26 100.00 C 41.75 41.75 41.75 41.67 -5.33 47 30 1,252 +30
30MAR26 102.50 C 0.00 0.00 0.00 39.14 -5.12 44 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 37.61 -4.26 52 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 34.84 -5.05 46 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 31.89 -5.59 38 0 751 0
30MAR26 112.50 C 31.08 31.08 30.00 31.74 -3.47 53 31 1,290 +30
30MAR26 115.00 C 0.00 0.00 0.00 28.92 -4.23 48 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 27.71 -3.16 52 0 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 24.94 -4.10 47 0 4,012 0
30MAR26 122.50 C 22.21 22.21 22.21 23.21 -4.78 47 2 2,292 0
30MAR26 125.00 C 21.83 22.19 20.90 21.35 -3.27 46 604 30,956 -134
30MAR26 127.50 C 19.51 20.52 19.30 19.69 -3.34 46 232 2,474 +71
30MAR26 130.00 C 18.63 18.83 17.80 17.88 -4.73 45 149 5,161 +51
30MAR26 132.50 C 16.40 16.85 16.40 16.48 -3.27 45 14 1,790 -14
30MAR26 135.00 C 15.23 15.70 14.82 15.38 -4.03 46 100 1,840 +21
30MAR26 137.50 C 14.26 14.42 13.95 14.24 -2.65 47 102 2,991 -24
30MAR26 140.00 C 12.75 12.88 12.46 13.07 -2.80 47 88 3,027 -58
30MAR26 142.50 C 12.47 12.47 12.47 12.01 -2.72 47 24 1,409 0
30MAR26 145.00 C 11.32 11.32 11.32 11.04 -2.54 48 3 3,387 0
30MAR26 147.50 C 10.10 10.10 10.10 10.15 -2.47 48 4 5,084 +1
30MAR26 150.00 C 9.21 9.49 9.16 9.32 -2.36 48 50 6,204 0
30MAR26 152.50 C 8.39 8.39 8.21 8.45 -2.30 48 35 1,428 +32
30MAR26 155.00 C 7.60 7.60 7.60 7.66 -2.15 48 2 2,475 0
30MAR26 157.50 C 7.58 7.58 7.58 6.92 -2.02 48 30 707 +30
30MAR26 160.00 C 6.41 6.70 6.40 6.25 -1.88 48 36 27,971 +23
30MAR26 162.50 C 0.00 0.00 0.00 5.63 -1.75 48 0 859 0
30MAR26 165.00 C 5.82 5.82 5.30 5.07 -1.63 48 6,002 6,230 +5,884
30MAR26 167.50 C 0.00 0.00 0.00 4.55 -1.52 48 0 343 0
30MAR26 170.00 C 5.04 5.04 5.04 4.08 -1.41 48 52 1,355 -52
30MAR26 172.50 C 0.00 0.00 0.00 3.66 -1.29 48 0 616 0
30MAR26 175.00 C 0.00 0.00 0.00 3.28 -1.19 48 0 232 0
30MAR26 177.50 C 0.00 0.00 0.00 2.93 -1.10 48 0 389 0
30MAR26 180.00 C 0.00 0.00 0.00 2.61 -1.01 48 0 371 0
30MAR26 182.50 C 3.11 3.11 3.11 2.33 -0.93 48 2 166 0
30MAR26 185.00 C 3.05 3.20 2.84 2.07 -0.85 48 15 706 +13
30MAR26 187.50 C 2.70 2.70 2.70 1.84 -0.78 48 2 140 0
30MAR26 190.00 C 2.54 2.54 2.54 1.64 -0.71 48 2 160 0
30MAR26 192.50 C 2.60 2.60 2.60 1.45 -0.65 48 2 57 -2
30MAR26 195.00 C 0.00 0.00 0.00 1.29 -0.59 48 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 1.14 -0.54 48 0 17 0
30MAR26 200.00 C 2.14 2.14 2.14 1.01 -0.49 48 1 1,478 0
30MAR26 205.00 C 0.00 0.00 0.00 0.79 -0.40 48 0 61 0
30MAR26 210.00 C 1.51 1.51 1.51 0.62 -0.32 48 2 237 +2
30MAR26 215.00 C 0.00 0.00 0.00 0.48 -0.24 48 0 11 0
30MAR26 220.00 C 1.20 1.20 1.20 0.37 -0.20 47 15 417 -15
29APR26 80.00 C 0.00 0.00 0.00 61.58 -4.33 59 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 58.87 -4.61 51 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 56.37 -4.69 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 54.09 -4.56 50 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 52.21 -4.05 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 49.24 -4.71 47 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 46.94 -4.63 47 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 44.70 -4.56 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 42.46 -4.54 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 40.29 -4.47 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 38.16 -4.42 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 36.09 -4.35 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 34.08 -4.27 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 32.13 -4.18 47 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 30.24 -4.09 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 28.42 -4.00 47 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 26.66 -3.90 47 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 24.98 -3.79 47 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 23.85 -2.38 48 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 21.62 -4.50 46 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 20.36 -3.44 47 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 18.50 -3.78 45 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 18.16 -2.44 48 0 34 0
29APR26 137.50 C 16.57 16.57 15.74 16.34 -2.54 46 149 179 +149
29APR26 140.00 C 15.50 15.50 14.80 15.20 -2.76 47 11 47 +7
29APR26 142.50 C 13.83 13.83 13.61 14.13 -2.65 47 46 97 +46
29APR26 145.00 C 13.38 13.38 12.63 13.14 -2.53 47 187 295 +145
29APR26 147.50 C 12.00 12.00 11.93 12.22 -2.40 47 51 111 +51
29APR26 150.00 C 11.93 11.93 10.90 11.36 -2.28 47 81 149 +2
29APR26 152.50 C 0.00 0.00 0.00 10.54 -2.22 48 0 297 0
29APR26 155.00 C 10.21 10.21 10.21 9.70 -2.21 47 6 73 +6
29APR26 157.50 C 0.00 0.00 0.00 8.93 -2.14 47 0 147 0
29APR26 160.00 C 8.50 8.50 8.50 8.20 -2.03 47 3 205 +1
29APR26 162.50 C 0.00 0.00 0.00 7.53 -1.92 47 0 30 0
29APR26 165.00 C 7.49 7.49 7.49 6.90 -1.81 47 13 60 0
29APR26 167.50 C 0.00 0.00 0.00 6.32 -1.71 47 0 60 0
29APR26 170.00 C 0.00 0.00 0.00 5.79 -1.60 47 0 20 0
29APR26 172.50 C 0.00 0.00 0.00 5.29 -1.50 47 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 4.84 -1.40 47 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 4.42 -1.31 47 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 4.03 -1.23 47 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 3.67 -1.15 47 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 3.25 -1.17 47 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 2.96 -0.96 47 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 2.69 -0.90 47 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 2.44 -0.84 47 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 2.22 -0.78 47 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 2.02 -0.72 47 0 0 0
29APR26 200.00 C 2.90 2.90 2.90 1.83 -0.67 47 30 120 +30
29APR26 205.00 C 0.00 0.00 0.00 1.50 -0.58 47 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 1.23 -0.49 47 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.01 -0.42 47 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 0.83 -0.35 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 98.88 -4.80 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 97.89 -4.80 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 96.90 -4.81 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 95.92 -4.80 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 94.93 -4.81 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 93.95 -4.80 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 92.96 -4.80 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 91.98 -4.80 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 90.99 -4.80 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 88.53 -4.80 48 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 86.07 -4.80 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 83.61 -4.80 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 81.16 -4.79 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 78.71 -4.79 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 76.27 -4.78 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 73.83 -4.78 46 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 71.41 -4.77 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 69.50 -4.26 57 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 67.11 -4.24 56 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 64.72 -4.24 54 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 62.36 -4.23 53 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 60.02 -4.22 52 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 57.70 -4.21 51 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 55.40 -4.21 50 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 53.13 -4.21 49 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 50.90 -4.21 49 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 48.67 -4.24 48 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 46.04 -4.92 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 45.36 -3.49 52 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 42.37 -4.35 47 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 40.36 -4.25 47 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 38.13 -3.78 45 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 36.49 -4.11 46 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 34.59 -4.12 46 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 32.62 -4.30 45 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 32.28 -2.75 50 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 29.25 -4.03 45 0 441 0
29JUN26 122.50 C 0.00 0.00 0.00 29.02 -2.50 49 0 1,499 0
29JUN26 125.00 C 25.70 25.70 25.70 26.36 -3.52 45 1 9,876 -1
29JUN26 127.50 C 0.00 0.00 0.00 24.93 -2.91 45 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 23.43 -3.33 45 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 22.18 -2.82 45 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 20.96 -2.97 45 0 676 0
29JUN26 137.50 C 0.00 0.00 0.00 19.95 -2.94 46 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 18.84 -2.86 46 0 5,961 0
29JUN26 142.50 C 0.00 0.00 0.00 17.80 -2.69 46 0 445 0
29JUN26 145.00 C 0.00 0.00 0.00 16.81 -2.59 46 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 15.89 -2.49 47 0 476 0
29JUN26 150.00 C 15.00 15.00 14.95 15.00 -2.41 47 20 10,127 +10
29JUN26 152.50 C 0.00 0.00 0.00 14.23 -2.27 47 0 195 0
29JUN26 155.00 C 13.80 13.80 13.80 13.47 -2.17 47 30 343 0
29JUN26 157.50 C 0.00 0.00 0.00 12.67 -2.17 47 0 281 0
29JUN26 160.00 C 0.00 0.00 0.00 11.89 -2.19 47 0 481 0
29JUN26 162.50 C 11.47 11.62 11.47 11.15 -2.11 47 56 465 +26
29JUN26 165.00 C 11.03 11.03 11.03 10.45 -2.02 47 13 5,187 +2
29JUN26 167.50 C 10.42 10.42 10.42 9.80 -1.92 47 14 222 -14
29JUN26 170.00 C 9.56 9.56 9.56 9.17 -1.84 47 30 1,781 +30
29JUN26 172.50 C 9.10 9.10 9.10 8.59 -1.75 47 2 2 +2
29JUN26 175.00 C 0.00 0.00 0.00 8.04 -1.67 47 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 7.52 -1.33 47 0 0 0
29JUN26 180.00 C 8.07 8.07 7.80 7.03 -1.52 47 90 99 -45
29JUN26 182.50 C 0.00 0.00 0.00 6.38 -1.41 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 6.14 -1.38 47 0 60 0
29JUN26 187.50 C 0.00 0.00 0.00 5.57 -1.27 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 5.36 -1.24 47 0 30 0
29JUN26 192.50 C 0.00 0.00 0.00 4.86 -1.14 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 4.54 -1.08 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 4.23 -1.03 46 0 0 0
29JUN26 200.00 C 5.38 5.38 5.38 4.07 -1.00 47 30 207 +30
29JUN26 205.00 C 0.00 0.00 0.00 3.54 -0.90 47 0 102 0
29JUN26 210.00 C 4.92 4.92 4.92 3.08 -0.80 47 65 100 +64
29JUN26 215.00 C 0.00 0.00 0.00 2.59 -0.70 46 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.25 -0.62 46 0 1,102 0
29SEP26 55.00 C 0.00 0.00 0.00 86.54 -4.79 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 84.14 -4.77 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 81.74 -4.76 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 79.36 -4.75 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 76.99 -4.74 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 74.64 -4.72 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 72.32 -4.70 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.01 -4.68 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.74 -4.65 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.50 -4.61 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 63.28 -4.59 46 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 61.10 -4.55 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 58.96 -4.51 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 56.86 -4.46 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 54.80 -4.41 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 52.78 -4.35 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 50.80 -4.30 46 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 48.87 -4.24 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 46.99 -4.18 46 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 45.16 -4.11 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 43.37 -4.04 46 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 41.63 -3.97 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 39.94 -3.90 46 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 38.31 -3.82 46 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 36.72 -3.75 46 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 34.75 -4.10 45 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 33.37 -3.91 45 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 31.90 -3.86 45 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 30.49 -3.80 45 0 229 0
29SEP26 127.50 C 0.00 0.00 0.00 29.98 -2.89 47 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 27.39 -4.10 44 0 187 0
29SEP26 132.50 C 0.00 0.00 0.00 26.18 -3.74 44 0 213 0
29SEP26 135.00 C 24.99 24.99 24.99 25.51 -2.51 46 1 203 +1
29SEP26 137.50 C 0.00 0.00 0.00 24.50 -2.95 46 0 389 0
29SEP26 140.00 C 0.00 0.00 0.00 23.43 -2.78 46 0 254 0
29SEP26 142.50 C 0.00 0.00 0.00 22.42 -2.72 46 0 110 0
29SEP26 145.00 C 0.00 0.00 0.00 21.45 -2.65 46 0 154 0
29SEP26 147.50 C 20.26 20.26 20.26 20.53 -2.56 46 1 183 -1
29SEP26 150.00 C 0.00 0.00 0.00 19.65 -2.50 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 18.81 -2.42 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 18.01 -2.36 47 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 17.25 -2.30 47 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 16.53 -2.23 47 0 41 0
29SEP26 162.50 C 15.68 15.68 15.68 15.83 -2.18 47 30 50 +30
29SEP26 165.00 C 14.83 15.22 14.83 15.08 -2.20 47 60 126 +60
29SEP26 167.50 C 0.00 0.00 0.00 14.36 -2.13 47 0 64 0
29SEP26 170.00 C 0.00 0.00 0.00 13.68 -2.06 47 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 13.03 -1.99 47 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 12.40 -1.92 47 0 44 0
29SEP26 177.50 C 0.00 0.00 0.00 11.81 -1.85 47 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 11.24 -1.79 47 0 75 0
29SEP26 182.50 C 0.00 0.00 0.00 10.39 -2.03 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 10.18 -1.66 47 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 9.41 -1.55 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 9.22 -1.54 47 0 41 0
29SEP26 192.50 C 0.00 0.00 0.00 8.77 -1.48 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 8.34 -1.43 47 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 7.94 -1.37 47 0 80 0
29SEP26 200.00 C 8.70 8.70 8.70 7.55 -1.32 47 17 185 +17
29SEP26 205.00 C 0.00 0.00 0.00 6.83 -1.22 47 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 6.18 -1.13 47 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 5.59 -1.04 47 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 5.05 -0.96 47 0 115 0
30DEC26 55.00 C 0.00 0.00 0.00 87.08 -4.78 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 84.73 -4.77 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 82.40 -4.75 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 80.09 -4.74 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 77.80 -4.72 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 75.54 -4.70 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 73.31 -4.67 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 71.10 -4.65 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.93 -4.62 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 66.79 -4.60 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.69 -4.56 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 62.62 -4.53 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.60 -4.48 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.61 -4.45 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.67 -4.40 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 54.77 -4.35 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 52.91 -4.30 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.09 -4.26 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 49.33 -4.20 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 47.60 -4.15 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 45.92 -4.09 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 44.29 -4.03 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.70 -3.97 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.16 -3.90 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.66 -3.84 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.21 -3.77 46 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 36.80 -3.71 46 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 35.43 -3.64 46 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 34.11 -3.57 46 0 204 0
30DEC26 127.50 C 0.00 0.00 0.00 32.83 -3.51 46 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 31.59 -3.44 46 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 30.39 -3.37 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 29.24 -3.30 46 0 6 0
30DEC26 137.50 C 0.00 0.00 0.00 28.19 -3.16 46 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 27.06 -2.88 46 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 26.17 -2.85 46 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 25.22 -2.78 46 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 24.31 -2.72 46 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 23.43 -2.66 46 0 104 0
30DEC26 152.50 C 0.00 0.00 0.00 22.57 -2.62 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 21.86 -2.46 47 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 20.99 -2.50 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 20.26 -2.45 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 19.47 -2.48 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 18.70 -2.52 47 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 17.89 -2.57 46 0 4 0
TOTAL CALL 25,697 334,390 +9,037
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 215 0 125 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 199 0 50 0
09JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 169 0 25 0
09JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 155 0 106 0
09JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 141 0 80 0
09JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 127 0 85 0
09JAN26 120.00 P 0.01 0.01 0.01 0.01 0.00 114 14 898 -14
09JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 100 0 802 0
09JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 86 0 277 0
09JAN26 127.50 P 0.01 0.01 0.01 0.01 0.00 73 16 1,029 0
09JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 604 0
09JAN26 132.50 P 0.16 0.16 0.11 0.03 +0.01 54 161 171 -130
09JAN26 135.00 P 0.25 0.40 0.20 0.14 +0.07 52 23 633 +11
09JAN26 137.50 P 0.88 1.02 0.55 0.54 +0.32 53 448 533 -19
09JAN26 140.00 P 1.50 2.13 1.16 1.44 +0.88 54 1,022 1,409 -39
09JAN26 142.50 P 2.40 3.60 2.34 2.98 +1.78 56 139 633 -36
09JAN26 145.00 P 4.52 5.60 4.39 5.05 +2.84 61 40 372 -14
09JAN26 147.50 P 7.20 7.20 7.20 7.24 +3.52 51 1 17 0
09JAN26 150.00 P 0.00 0.00 0.00 9.71 +4.10 55 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 12.20 +4.45 0 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 14.70 +4.70 0 0 0 0
09JAN26 157.50 P 0.00 0.00 0.00 17.20 +4.77 0 0 0 0
09JAN26 160.00 P 0.00 0.00 0.00 19.70 +4.80 0 0 0 0
09JAN26 162.50 P 0.00 0.00 0.00 22.20 +4.80 0 0 0 0
09JAN26 165.00 P 0.00 0.00 0.00 24.70 +4.80 0 0 0 0
09JAN26 167.50 P 0.00 0.00 0.00 27.20 +4.80 0 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 0.10 +0.05 48 0 34 0
16JAN26 125.00 P 0.30 0.30 0.30 0.21 +0.12 48 100 127 +100
16JAN26 127.50 P 0.52 0.59 0.52 0.40 +0.22 48 21 71 +21
16JAN26 130.00 P 0.52 0.96 0.52 0.71 +0.37 48 156 435 +80
16JAN26 132.50 P 1.13 1.38 0.96 1.17 +0.59 48 245 285 +212
16JAN26 135.00 P 1.69 2.05 1.69 1.78 +0.81 47 201 133 +27
16JAN26 137.50 P 2.92 3.05 2.63 2.69 +1.17 48 1,190 1,236 +1,115
16JAN26 140.00 P 3.22 4.43 3.22 3.80 +1.60 48 130 664 +51
16JAN26 142.50 P 4.18 5.60 4.18 5.22 +2.13 48 65 316 +26
16JAN26 145.00 P 5.49 6.95 5.49 6.89 +2.65 49 18 128 -6
16JAN26 147.50 P 0.00 0.00 0.00 8.86 +3.22 51 0 69 0
16JAN26 150.00 P 0.00 0.00 0.00 10.48 +3.09 45 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 12.75 +3.69 47 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 15.02 +3.99 48 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 17.37 +4.23 47 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 19.78 +4.42 47 0 0 0
16JAN26 162.50 P 0.00 0.00 0.00 22.23 +4.56 47 0 0 0
16JAN26 165.00 P 0.00 0.00 0.00 24.71 +4.66 48 0 0 0
16JAN26 167.50 P 0.00 0.00 0.00 27.20 +4.73 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 300 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 142 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,474 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,354 0
29JAN26 95.00 P 0.16 0.16 0.16 0.01 0.00 57 21 2,753 -21
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,131 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,872 0
29JAN26 105.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 6,252 0
29JAN26 107.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 3,737 0
29JAN26 110.00 P 0.32 0.32 0.28 0.06 +0.02 45 103 12,064 +103
29JAN26 112.50 P 0.40 0.46 0.35 0.11 +0.05 46 292 4,235 +50
29JAN26 115.00 P 0.41 0.52 0.41 0.19 +0.09 46 16 6,634 +15
29JAN26 117.50 P 0.58 0.63 0.58 0.31 +0.14 46 39 6,773 -5
29JAN26 120.00 P 0.68 0.78 0.68 0.49 +0.21 46 216 2,681 -120
29JAN26 122.50 P 0.87 1.08 0.85 0.74 +0.30 46 249 1,775 +192
29JAN26 125.00 P 1.10 1.30 1.05 1.10 +0.44 46 156 2,981 +105
29JAN26 127.50 P 1.47 1.80 1.47 1.55 +0.59 46 189 2,026 +10
29JAN26 130.00 P 2.00 2.46 1.83 2.10 +0.75 45 158 4,425 +25
29JAN26 132.50 P 2.48 3.25 2.48 2.79 +0.98 45 4,509 4,792 +3,089
29JAN26 135.00 P 3.30 4.01 3.30 3.70 +1.30 46 345 2,390 +293
29JAN26 137.50 P 4.80 5.04 4.80 4.80 +1.50 46 104 444 -8
29JAN26 140.00 P 5.50 6.54 5.23 5.85 +1.82 45 1,097 1,740 -72
29JAN26 142.50 P 6.80 7.81 6.80 7.39 +2.09 46 243 2,558 +30
29JAN26 145.00 P 8.00 9.22 8.00 9.00 +2.72 47 245 589 -57
29JAN26 147.50 P 9.51 9.51 9.51 10.64 +2.90 47 6 882 -6
29JAN26 150.00 P 11.60 12.77 11.60 11.82 +2.44 42 7 201 0
29JAN26 152.50 P 0.00 0.00 0.00 14.53 +3.41 49 0 188 0
29JAN26 155.00 P 0.00 0.00 0.00 16.63 +3.71 50 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 18.81 +3.91 52 0 598 0
29JAN26 160.00 P 21.80 21.80 21.80 20.94 +4.05 52 1 230 0
29JAN26 162.50 P 0.00 0.00 0.00 22.73 +3.53 45 0 284 0
29JAN26 165.00 P 0.00 0.00 0.00 25.06 +4.23 45 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 27.43 +4.36 45 0 0 0
26FEB26 80.00 P 0.20 0.20 0.20 0.01 0.00 52 6 126 +6
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.02 0.00 48 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.03 0.00 47 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.13 +0.04 47 0 1,147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.19 +0.05 47 0 3,876 0
26FEB26 102.50 P 0.00 0.00 0.00 0.27 +0.07 47 0 2,616 0
26FEB26 105.00 P 0.75 0.77 0.75 0.40 +0.11 47 16 2,260 0
26FEB26 107.50 P 0.00 0.00 0.00 0.57 +0.16 47 0 1,614 0
26FEB26 110.00 P 1.05 1.15 1.05 0.77 +0.21 47 27 3,980 0
26FEB26 112.50 P 1.29 1.35 1.29 1.05 +0.29 47 60 3,610 -30
26FEB26 115.00 P 1.42 1.58 1.42 1.38 +0.36 47 103 2,231 +30
26FEB26 117.50 P 1.78 1.89 1.78 1.77 +0.46 48 159 705 +36
26FEB26 120.00 P 2.11 2.29 2.11 2.24 +0.54 47 209 3,890 +204
26FEB26 122.50 P 2.40 2.74 2.40 2.74 +0.70 47 35 1,811 +33
26FEB26 125.00 P 2.80 3.58 2.80 3.29 +0.78 46 102 516 0
26FEB26 127.50 P 3.90 4.30 3.86 4.02 +0.92 46 67 819 0
26FEB26 130.00 P 4.99 5.07 4.80 4.85 +1.11 46 23 686 +6
26FEB26 132.50 P 5.78 5.84 5.78 5.77 +1.25 46 13 451 +4
26FEB26 135.00 P 6.35 7.07 6.35 6.79 +1.47 46 32 1,056 +30
26FEB26 137.50 P 0.00 0.00 0.00 8.01 +1.71 47 0 371 0
26FEB26 140.00 P 9.07 9.80 9.07 9.30 +1.95 47 4 545 -4
26FEB26 142.50 P 10.00 11.07 10.00 10.72 +2.17 47 58 1,331 -1
26FEB26 145.00 P 11.84 12.68 11.84 12.30 +2.41 48 101 486 +35
26FEB26 147.50 P 13.70 14.26 13.50 13.86 +2.54 48 81 206 -54
26FEB26 150.00 P 0.00 0.00 0.00 15.64 +2.75 49 0 220 0
26FEB26 152.50 P 0.00 0.00 0.00 17.45 +2.93 49 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 18.30 +2.06 44 0 115 0
26FEB26 157.50 P 0.00 0.00 0.00 21.26 +3.30 50 0 30 0
26FEB26 160.00 P 0.00 0.00 0.00 22.14 +2.55 44 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 25.48 +3.98 52 0 30 0
26FEB26 165.00 P 0.00 0.00 0.00 27.56 +3.56 52 0 30 0
26FEB26 167.50 P 0.00 0.00 0.00 29.66 +3.63 52 0 152 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,114 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,400 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 2,188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.15 +0.04 47 0 763 0
30MAR26 90.00 P 0.77 0.77 0.77 0.21 +0.05 47 100 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.30 +0.08 47 0 9,935 0
30MAR26 95.00 P 0.90 0.90 0.90 0.42 +0.12 48 14 6,474 +14
30MAR26 97.50 P 1.00 1.00 0.96 0.55 +0.14 48 40 2,983 +10
30MAR26 100.00 P 1.00 1.10 1.00 0.74 +0.19 48 76 3,083 +76
30MAR26 102.50 P 0.00 0.00 0.00 0.95 +0.23 48 0 2,413 0
30MAR26 105.00 P 1.48 1.50 1.48 1.23 +0.31 48 20 2,038 +20
30MAR26 107.50 P 0.00 0.00 0.00 1.54 +0.35 48 0 3,514 0
30MAR26 110.00 P 2.03 2.13 2.03 1.93 +0.45 48 34 22,222 +34
30MAR26 112.50 P 0.00 0.00 0.00 2.36 +0.51 48 0 3,203 0
30MAR26 115.00 P 2.84 2.86 2.84 2.84 +0.59 47 103 5,844 +97
30MAR26 117.50 P 3.40 3.50 3.34 3.35 +0.69 47 34 14,120 +4
30MAR26 120.00 P 4.00 4.00 4.00 3.93 +0.80 47 2 13,136 0
30MAR26 122.50 P 4.56 4.85 4.56 4.59 +0.91 47 40 3,588 0
30MAR26 125.00 P 5.13 5.45 5.13 5.36 +1.03 46 6,038 6,631 +5,970
30MAR26 127.50 P 5.90 5.90 5.90 6.21 +1.16 47 2 628 0
30MAR26 130.00 P 6.85 7.26 6.70 7.15 +1.28 46 116 5,196 +64
30MAR26 132.50 P 8.18 8.18 8.18 8.18 +1.47 46 18 929 0
30MAR26 135.00 P 9.70 9.70 9.70 9.36 +1.65 47 15 2,218 0
30MAR26 137.50 P 10.80 10.80 10.72 10.59 +1.81 47 37 1,314 0
30MAR26 140.00 P 12.21 12.21 12.21 11.95 +2.05 47 1 2,717 -1
30MAR26 142.50 P 0.00 0.00 0.00 13.37 +2.15 47 0 1,182 0
30MAR26 145.00 P 0.00 0.00 0.00 14.90 +2.31 48 0 212 0
30MAR26 147.50 P 16.12 16.62 16.12 16.63 +2.60 49 54 100 -54
30MAR26 150.00 P 17.57 17.80 17.57 18.23 +2.60 48 48 144 +6
30MAR26 152.50 P 0.00 0.00 0.00 20.13 +2.83 49 0 67 0
30MAR26 155.00 P 0.00 0.00 0.00 21.83 +2.88 49 0 245 0
30MAR26 157.50 P 0.00 0.00 0.00 23.77 +3.22 50 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 25.59 +3.12 50 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 27.48 +3.23 50 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 29.49 +3.23 50 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 31.53 +3.39 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 33.62 +3.47 51 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 35.87 +3.68 52 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 38.05 +3.76 52 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 40.12 +4.68 52 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 42.43 +4.88 53 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 44.62 +4.94 53 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 46.87 +4.97 53 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 48.24 +4.12 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 50.56 +4.22 47 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 52.89 +4.25 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 55.26 +4.32 47 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 57.65 +4.39 47 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 60.04 +4.44 47 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 64.89 +4.53 47 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 69.78 +4.61 47 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 74.72 +4.68 47 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 79.70 +4.74 0 0 0 0
29APR26 80.00 P 0.68 0.68 0.68 0.14 +0.04 47 4 4 +4
29APR26 82.50 P 0.72 0.72 0.72 0.19 +0.05 47 4 4 +4
29APR26 85.00 P 0.78 0.78 0.78 0.27 +0.08 47 4 4 +4
29APR26 87.50 P 0.78 0.88 0.78 0.35 +0.08 47 38 38 +38
29APR26 90.00 P 0.00 0.00 0.00 0.47 +0.12 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.61 +0.13 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.83 +0.22 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 1.00 +0.20 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 1.29 +0.30 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 1.57 +0.31 47 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.95 +0.41 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 2.34 +0.45 47 0 0 0
29APR26 110.00 P 2.81 2.81 2.81 2.91 +0.56 47 60 123 +60
29APR26 112.50 P 0.00 0.00 0.00 3.37 +0.63 47 0 82 0
29APR26 115.00 P 0.00 0.00 0.00 3.94 +0.76 47 0 263 0
29APR26 117.50 P 4.65 4.65 4.65 4.52 +0.83 46 6 442 +6
29APR26 120.00 P 5.23 5.41 5.23 5.21 +0.91 46 99 307 +92
29APR26 122.50 P 6.23 6.23 6.23 5.97 +1.01 46 30 165 0
29APR26 125.00 P 6.85 6.85 6.85 6.88 +1.20 46 10 82 +10
29APR26 127.50 P 0.00 0.00 0.00 7.75 +1.24 46 0 50 0
29APR26 130.00 P 0.00 0.00 0.00 8.78 +1.44 46 0 8 0
29APR26 132.50 P 9.99 9.99 9.99 9.88 +1.57 46 70 182 +40
29APR26 135.00 P 0.00 0.00 0.00 11.06 +1.74 46 0 182 0
29APR26 137.50 P 12.38 12.40 12.38 12.33 +1.87 46 49 138 +49
29APR26 140.00 P 13.44 13.76 13.36 13.72 +2.06 47 71 406 +71
29APR26 142.50 P 14.69 15.68 14.69 15.07 +2.09 46 168 449 +168
29APR26 145.00 P 17.21 17.21 17.21 16.63 +2.26 47 30 144 +30
29APR26 147.50 P 18.94 18.94 18.83 18.27 +2.48 47 90 270 +86
29APR26 150.00 P 19.72 20.13 19.72 19.93 +2.57 48 111 212 +111
29APR26 152.50 P 0.00 0.00 0.00 21.61 +2.62 48 0 50 0
29APR26 155.00 P 0.00 0.00 0.00 23.60 +2.87 49 0 44 0
29APR26 157.50 P 0.00 0.00 0.00 25.24 +2.63 48 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 26.96 +2.93 48 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 28.98 +3.11 49 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 30.94 +3.21 49 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 32.83 +3.20 49 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 35.05 +3.39 50 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 37.12 +4.35 50 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 39.21 +4.46 51 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 40.35 +3.62 47 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 42.46 +3.69 47 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 44.62 +3.74 47 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 46.87 +3.88 47 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 49.06 +3.94 47 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 51.30 +3.99 47 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 53.57 +4.04 47 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 55.88 +4.12 47 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 58.20 +4.20 47 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 60.53 +4.25 47 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 66.44 +4.25 55 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 70.05 +4.45 47 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 74.90 +4.52 47 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 79.80 +4.62 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 149 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 49.00 P 0.38 0.38 0.31 0.01 0.00 51 60 60 +60
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 46 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 +0.03 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.15 +0.03 46 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 +0.05 46 0 1,131 0
29JUN26 75.00 P 0.94 0.94 0.94 0.29 +0.07 47 1 4,867 +1
29JUN26 77.50 P 0.00 0.00 0.00 0.37 +0.07 46 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 0.49 +0.11 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.63 +0.11 46 0 274 0
29JUN26 85.00 P 1.40 1.40 1.40 0.81 +0.15 46 2 1,305 +2
29JUN26 87.50 P 0.00 0.00 0.00 1.01 +0.18 46 0 1,013 0
29JUN26 90.00 P 0.00 0.00 0.00 1.24 +0.20 46 0 6,874 0
29JUN26 92.50 P 0.00 0.00 0.00 1.53 +0.27 46 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 1.83 +0.27 46 0 746 0
29JUN26 97.50 P 0.00 0.00 0.00 2.28 +0.42 47 0 526 0
29JUN26 100.00 P 0.00 0.00 0.00 2.70 +0.47 47 0 4,659 0
29JUN26 102.50 P 3.24 3.24 3.24 3.16 +0.51 47 16 2,619 +16
29JUN26 105.00 P 0.00 0.00 0.00 3.72 +0.65 47 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 4.20 +0.59 47 0 1,225 0
29JUN26 110.00 P 0.00 0.00 0.00 4.81 +0.72 46 0 15,536 0
29JUN26 112.50 P 0.00 0.00 0.00 5.44 +0.92 46 0 1,870 0
29JUN26 115.00 P 6.15 6.34 6.15 6.08 +0.81 46 28 7,317 -20
29JUN26 117.50 P 0.00 0.00 0.00 6.86 +0.93 46 0 1,611 0
29JUN26 120.00 P 7.50 7.50 7.50 7.69 +1.08 46 2 228 0
29JUN26 122.50 P 0.00 0.00 0.00 8.59 +1.14 46 0 165 0
29JUN26 125.00 P 0.00 0.00 0.00 9.62 +1.32 46 0 855 0
29JUN26 127.50 P 0.00 0.00 0.00 10.66 +1.43 46 0 386 0
29JUN26 130.00 P 11.80 11.80 11.80 11.76 +1.60 46 2 663 -2
29JUN26 132.50 P 0.00 0.00 0.00 12.94 +1.66 46 0 508 0
29JUN26 135.00 P 13.86 13.86 13.86 14.18 +1.73 46 30 436 0
29JUN26 137.50 P 0.00 0.00 0.00 15.48 +1.91 46 0 440 0
29JUN26 140.00 P 16.53 16.53 16.53 16.83 +1.99 46 30 258 0
29JUN26 142.50 P 0.00 0.00 0.00 18.29 +2.11 46 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 19.83 +2.26 47 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 21.41 +2.39 47 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 23.05 +2.54 47 0 181 0
29JUN26 152.50 P 0.00 0.00 0.00 24.98 +2.77 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 26.69 +2.94 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.25 +3.19 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 28.81 +1.61 45 0 4 0
29JUN26 162.50 P 0.00 0.00 0.00 31.88 +2.66 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 33.91 +3.87 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 34.48 +2.77 45 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 37.22 +2.52 48 0 250 0
29JUN26 172.50 P 0.00 0.00 0.00 38.68 +3.16 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 40.66 +3.29 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 42.65 +3.35 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 44.66 +3.38 46 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 46.71 +3.44 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 48.83 +3.56 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 50.96 +3.68 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 53.09 +3.70 46 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 55.23 +3.72 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 57.43 +3.79 46 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 59.67 +3.90 46 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 61.91 +3.99 46 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 66.44 +4.06 47 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 72.13 +4.61 52 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 75.70 +4.27 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 80.40 +4.31 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 +0.04 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 +0.05 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.34 +0.09 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.44 +0.10 47 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 +0.13 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.72 +0.15 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.89 +0.17 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.08 +0.20 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.34 +0.21 47 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 1.64 +0.33 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.96 +0.37 47 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 2.23 +0.33 46 0 210 0
29SEP26 90.00 P 2.99 2.99 2.99 2.65 +0.44 46 2 563 0
29SEP26 92.50 P 0.00 0.00 0.00 3.16 +0.54 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.53 +0.49 46 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 4.09 +0.63 46 0 255 0
29SEP26 100.00 P 4.62 4.62 4.62 4.56 +0.42 46 30 4,292 +30
29SEP26 102.50 P 0.00 0.00 0.00 5.24 +0.67 46 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 5.94 +0.81 46 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 6.59 +0.78 46 0 1,835 0
29SEP26 110.00 P 0.00 0.00 0.00 7.36 +0.83 46 0 1,694 0
29SEP26 112.50 P 0.00 0.00 0.00 8.10 +0.99 46 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 8.89 +1.03 46 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 9.90 +1.20 46 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 10.86 +1.19 46 0 303 0
29SEP26 122.50 P 0.00 0.00 0.00 11.88 +1.38 46 0 128 0
29SEP26 125.00 P 0.00 0.00 0.00 12.95 +1.47 46 0 309 0
29SEP26 127.50 P 0.00 0.00 0.00 14.08 +1.57 46 0 30 0
29SEP26 130.00 P 0.00 0.00 0.00 15.27 +1.64 46 0 339 0
29SEP26 132.50 P 0.00 0.00 0.00 16.51 +1.77 46 0 96 0
29SEP26 135.00 P 0.00 0.00 0.00 17.81 +1.86 46 0 102 0
29SEP26 137.50 P 0.00 0.00 0.00 19.16 +1.94 46 0 86 0
29SEP26 140.00 P 0.00 0.00 0.00 20.56 +2.02 46 0 137 0
29SEP26 142.50 P 0.00 0.00 0.00 22.02 +2.11 46 0 94 0
29SEP26 145.00 P 0.00 0.00 0.00 23.47 +2.14 46 0 13 0
29SEP26 147.50 P 0.00 0.00 0.00 25.02 +2.21 46 0 4 0
29SEP26 150.00 P 0.00 0.00 0.00 26.62 +2.79 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 28.31 +2.43 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 29.67 +2.10 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 31.34 +2.11 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.02 +2.60 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.70 +2.60 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.43 +2.66 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.28 +2.82 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 40.12 +2.97 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 41.98 +2.99 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 43.84 +3.00 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 45.71 +3.02 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 47.68 +3.13 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 49.68 +3.27 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 51.69 +3.35 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 53.71 +3.37 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 55.73 +3.39 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 57.76 +3.41 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 59.88 +3.51 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 62.02 +3.62 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 64.16 +3.70 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 68.47 +3.74 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 74.19 +3.70 50 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 77.35 +3.99 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 83.20 +5.36 51 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.31 +0.04 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 +0.05 45 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.53 +0.07 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.68 +0.09 46 0 0 0
30DEC26 67.50 P 1.64 1.64 1.64 0.83 +0.09 46 4 4 +4
30DEC26 70.00 P 1.81 1.81 1.81 1.05 +0.15 46 4 4 +4
30DEC26 72.50 P 0.00 0.00 0.00 1.27 +0.15 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.52 +0.18 46 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.89 +0.28 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.22 +0.30 46 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 2.60 +0.37 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.04 +0.43 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.38 +0.34 46 0 0 0
30DEC26 90.00 P 3.95 3.95 3.95 3.87 +0.40 46 1 333 +1
30DEC26 92.50 P 0.00 0.00 0.00 4.44 +0.50 46 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 5.01 +0.50 46 0 44 0
30DEC26 97.50 P 5.45 5.45 5.45 5.58 +0.50 46 14 37 +14
30DEC26 100.00 P 6.00 6.00 6.00 6.31 +0.66 46 1 143 0
30DEC26 102.50 P 0.00 0.00 0.00 7.04 +0.70 46 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.77 +0.70 46 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 8.56 +0.76 46 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 9.47 +0.93 46 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 10.37 +0.94 46 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 11.15 +0.81 45 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 12.19 +1.28 45 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 13.23 +1.43 45 0 38 0
30DEC26 122.50 P 13.95 13.95 13.95 14.01 +1.14 45 1 5 +1
30DEC26 125.00 P 0.00 0.00 0.00 15.47 +1.51 45 0 265 0
30DEC26 127.50 P 0.00 0.00 0.00 16.66 +1.62 46 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 17.90 +1.70 46 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 19.19 +1.74 45 0 30 0
30DEC26 135.00 P 20.49 20.70 20.49 20.53 +1.82 46 31 61 +31
30DEC26 137.50 P 21.79 21.80 21.79 21.84 +1.82 46 60 102 +60
30DEC26 140.00 P 23.10 23.69 23.10 22.95 +1.58 45 61 190 +61
30DEC26 142.50 P 24.30 24.30 24.30 24.81 +2.04 46 30 119 +30
30DEC26 145.00 P 0.00 0.00 0.00 25.83 +1.62 45 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 27.74 +2.05 46 0 61 0
30DEC26 150.00 P 29.80 29.80 29.80 29.35 +2.30 46 1 8 +1
30DEC26 152.50 P 0.00 0.00 0.00 31.07 +2.38 46 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 32.75 +2.36 46 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 34.46 +2.42 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.88 +2.16 46 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 37.31 +1.87 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.01 +2.36 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.72 +2.38 46 0 0 0
TOTAL PUT 21,129 375,592 +12,610
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$ 216.60
29JAN26 167.50 C 0.00 0.00 0.00 49.96 +5.06 64 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 48.40 +5.93 76 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 44.57 +4.22 47 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 41.90 +3.99 29 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 40.54 +5.68 61 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 38.50 +5.41 63 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 36.10 +7.04 61 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 33.73 +5.12 58 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 31.19 +4.87 54 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 29.16 +4.83 55 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 25.82 +3.52 44 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 23.63 +3.27 43 0 214 0
29JAN26 197.50 C 16.76 16.76 16.76 22.33 +3.81 48 3 321 -3
29JAN26 200.00 C 0.00 0.00 0.00 19.64 +2.87 43 0 553 0
29JAN26 205.00 C 12.30 16.00 12.30 16.61 +3.31 46 33 354 +18
29JAN26 210.00 C 10.35 11.28 10.00 13.45 +2.65 46 56 585 -35
29JAN26 215.00 C 8.81 10.67 8.67 10.67 +2.57 46 100 782 +8
29JAN26 220.00 C 6.18 8.78 6.00 8.49 +2.01 47 2,158 3,083 +1,678
29JAN26 225.00 C 4.80 6.88 4.80 6.72 +1.83 48 380 851 +127
29JAN26 230.00 C 3.87 5.39 3.36 5.08 +1.46 48 302 1,248 +197
29JAN26 235.00 C 2.96 4.08 2.96 3.78 +1.14 48 85 707 +2
29JAN26 240.00 C 2.27 3.25 2.27 2.76 +0.87 48 120 944 -90
29JAN26 245.00 C 1.62 1.62 1.36 1.98 +0.65 47 90 1,010 +63
29JAN26 250.00 C 1.12 1.55 1.12 1.40 +0.47 47 150 430 +60
29JAN26 255.00 C 1.04 1.04 1.00 0.97 +0.34 47 14 1,537 -14
29JAN26 260.00 C 0.00 0.00 0.00 0.67 +0.24 47 0 221 0
29JAN26 265.00 C 0.00 0.00 0.00 0.44 +0.16 47 0 103 0
29JAN26 270.00 C 0.00 0.00 0.00 0.30 +0.11 47 0 91 0
29JAN26 275.00 C 0.00 0.00 0.00 0.20 +0.08 47 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.13 +0.05 47 0 132 0
29JAN26 285.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 55 0
29JAN26 290.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 32 0
29JAN26 295.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 31 0
29JAN26 300.00 C 0.09 0.09 0.09 0.02 +0.01 47 9 580 0
26FEB26 167.50 C 0.00 0.00 0.00 52.44 +5.37 62 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 50.12 +6.16 60 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 46.20 +3.62 47 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 44.22 +4.20 49 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 42.24 +5.49 50 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 39.25 +3.49 44 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 37.57 +3.64 47 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 36.10 +4.71 49 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 35.10 +6.43 54 0 15 0
26FEB26 190.00 C 28.54 28.54 28.54 32.71 +4.17 51 1 121 +1
26FEB26 192.50 C 0.00 0.00 0.00 30.26 +4.95 48 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 27.76 +4.04 46 0 61 0
26FEB26 197.50 C 0.00 0.00 0.00 26.74 +3.17 48 0 222 0
26FEB26 200.00 C 24.50 24.50 24.50 25.42 +3.53 50 10 197 -10
26FEB26 205.00 C 0.00 0.00 0.00 21.53 +2.43 47 0 166 0
26FEB26 210.00 C 16.09 18.94 16.09 18.80 +2.80 47 90 234 +30
26FEB26 215.00 C 16.55 16.55 16.55 16.74 +2.88 49 30 203 +28
26FEB26 220.00 C 12.33 14.20 12.33 14.55 +2.56 49 80 280 +8
26FEB26 225.00 C 11.84 11.84 11.84 12.53 +2.39 49 3 405 +3
26FEB26 230.00 C 8.74 10.98 8.74 10.93 +2.30 50 43 718 -17
26FEB26 235.00 C 9.15 9.15 9.15 9.28 +2.04 50 17 333 0
26FEB26 240.00 C 6.20 7.40 6.20 7.83 +1.80 50 120 826 +120
26FEB26 245.00 C 0.00 0.00 0.00 6.57 +1.57 50 0 214 0
26FEB26 250.00 C 4.38 6.05 4.37 5.49 +1.36 50 64 161 +50
26FEB26 255.00 C 4.15 4.15 4.15 4.57 +1.18 50 4 72 0
26FEB26 260.00 C 0.00 0.00 0.00 3.78 +1.01 50 0 48 0
26FEB26 265.00 C 0.00 0.00 0.00 3.12 +0.87 49 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 2.56 +0.73 49 0 1,124 0
26FEB26 275.00 C 0.00 0.00 0.00 2.09 +0.62 49 0 5 0
26FEB26 280.00 C 2.11 2.11 2.03 1.70 +0.52 49 20 184 +10
30MAR26 85.00 C 0.00 0.00 0.00 132.15 +4.30 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 129.48 +5.05 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 127.18 +6.06 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 124.52 +5.27 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 122.75 +6.12 89 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 119.76 +5.72 60 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 116.91 +5.31 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 116.05 +5.99 95 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 113.60 +6.91 93 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 111.24 +7.19 92 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 106.98 +5.04 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 106.97 +7.99 95 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 103.48 +7.28 80 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 99.94 +5.56 52 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 99.13 +5.64 83 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 95.28 +6.02 60 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 94.50 +6.00 81 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 90.44 +4.69 59 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 88.29 +3.66 63 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 85.54 +3.36 57 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 82.81 +5.49 50 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 79.80 +2.49 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 79.19 +4.29 64 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 76.69 +5.17 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 74.62 +4.49 63 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 70.76 +4.61 48 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 70.13 +4.67 62 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 66.34 +5.10 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 64.17 +4.26 51 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 63.11 +4.75 58 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 59.38 +3.60 48 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 57.38 +5.11 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 54.86 +2.60 47 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 52.44 +2.59 46 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 50.56 +2.39 47 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 49.17 +3.66 50 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 47.23 +4.13 50 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 45.33 +3.00 50 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 43.30 +3.31 50 0 43 0
30MAR26 182.50 C 0.00 0.00 0.00 43.29 +4.52 56 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 39.13 +2.10 48 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 37.83 +2.89 50 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 36.26 +2.55 50 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 36.25 +5.66 55 0 93 0
30MAR26 195.00 C 0.00 0.00 0.00 32.71 +2.13 49 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 32.63 +4.71 54 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 29.78 +2.72 50 0 608 0
30MAR26 205.00 C 25.71 25.71 25.71 27.04 +2.36 50 12 167 0
30MAR26 210.00 C 23.11 24.65 23.11 24.83 +2.44 51 60 1,698 +44
30MAR26 215.00 C 20.84 22.61 20.01 22.56 +2.44 52 86 172 -35
30MAR26 220.00 C 17.67 17.67 17.67 20.49 +2.41 52 30 499 0
30MAR26 225.00 C 0.00 0.00 0.00 18.52 +2.37 52 0 94 0
30MAR26 230.00 C 0.00 0.00 0.00 16.67 +2.28 53 0 445 0
30MAR26 235.00 C 0.00 0.00 0.00 14.97 +2.18 53 0 282 0
30MAR26 240.00 C 0.00 0.00 0.00 13.46 +2.11 53 0 651 0
30MAR26 245.00 C 0.00 0.00 0.00 12.14 +2.10 53 0 405 0
30MAR26 250.00 C 0.00 0.00 0.00 10.80 +1.93 53 0 136 0
30MAR26 255.00 C 9.95 9.95 9.95 9.58 +1.76 53 30 33 +27
30MAR26 260.00 C 0.00 0.00 0.00 8.49 +1.61 53 0 31 0
30MAR26 265.00 C 0.00 0.00 0.00 7.51 +1.46 53 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 6.63 +1.33 53 0 40 0
30MAR26 275.00 C 0.00 0.00 0.00 5.84 +1.19 53 0 31 0
30MAR26 280.00 C 0.00 0.00 0.00 5.14 +1.08 53 0 36 0
30MAR26 285.00 C 0.00 0.00 0.00 4.39 +0.95 52 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 3.85 +0.85 52 0 12 0
30MAR26 295.00 C 0.00 0.00 0.00 3.38 +0.77 52 0 8 0
30MAR26 300.00 C 0.00 0.00 0.00 2.96 +0.62 52 0 120 0
30MAR26 310.00 C 0.00 0.00 0.00 2.26 +0.55 52 0 4 0
30MAR26 320.00 C 3.00 3.00 3.00 1.77 +0.48 53 2 2 +2
30MAR26 330.00 C 0.00 0.00 0.00 1.30 +0.34 52 0 72 0
30MAR26 340.00 C 0.00 0.00 0.00 0.98 +0.26 52 0 200 0
30MAR26 350.00 C 0.00 0.00 0.00 0.74 +0.21 52 0 4 0
30MAR26 360.00 C 0.00 0.00 0.00 0.56 +0.16 52 0 1 0
30MAR26 370.00 C 1.36 1.36 1.36 0.42 +0.13 52 33 114 +23
29APR26 170.00 C 0.00 0.00 0.00 53.29 +3.85 50 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 52.66 +5.45 54 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 50.54 +4.98 53 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 46.89 +1.69 47 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 45.19 +3.23 47 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 44.68 +3.87 51 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 43.69 +3.84 53 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 42.73 +5.18 55 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 41.16 +4.42 55 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 39.56 +4.08 55 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 37.45 +4.12 53 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 35.10 +4.06 51 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 33.00 +2.46 49 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 30.62 +2.88 50 0 60 0
29APR26 210.00 C 25.29 28.19 25.29 28.59 +3.05 51 60 150 +60
29APR26 215.00 C 0.00 0.00 0.00 26.22 +2.42 51 0 30 0
29APR26 220.00 C 21.34 22.36 21.34 24.11 +2.39 52 32 30 +21
29APR26 225.00 C 19.37 19.37 19.37 22.14 +2.32 52 30 30 +1
29APR26 230.00 C 0.00 0.00 0.00 20.32 +2.30 52 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 18.63 +2.28 52 0 90 0
29APR26 240.00 C 0.00 0.00 0.00 17.09 +2.27 52 0 1 0
29APR26 245.00 C 0.00 0.00 0.00 15.64 +2.23 53 0 90 0
29APR26 250.00 C 0.00 0.00 0.00 14.20 +2.07 53 0 4 0
29APR26 255.00 C 0.00 0.00 0.00 12.88 +1.93 53 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 11.67 +1.79 52 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 10.56 +1.66 52 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 9.54 +1.53 52 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 8.62 +1.42 52 0 6 0
29JUN26 120.00 C 0.00 0.00 0.00 99.73 +3.34 55 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 97.47 +4.88 55 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 95.24 +4.68 55 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 93.46 +5.36 58 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 91.19 +5.38 57 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 88.76 +5.16 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 86.60 +5.08 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 84.04 +4.28 53 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 81.96 +4.35 53 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 79.80 +5.45 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 77.34 +4.07 51 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 75.35 +5.22 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 74.36 +4.24 55 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 71.77 +5.30 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 69.33 +4.07 51 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 68.27 +5.05 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 65.89 +4.53 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 62.76 +3.10 49 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 62.02 +3.08 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 61.78 +6.02 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 58.21 +3.95 51 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 57.50 +3.75 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 54.88 +2.49 52 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 54.49 +4.85 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 52.54 +4.82 54 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 51.51 +6.30 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 49.87 +6.42 54 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 48.91 +5.79 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 46.52 +3.41 54 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 44.57 +3.55 52 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 42.99 +4.24 52 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 41.70 +3.36 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 41.04 +4.34 53 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 37.30 +2.02 51 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 35.73 +3.27 53 0 0 0
29JUN26 215.00 C 33.50 33.50 33.50 33.22 +2.83 52 2 4 0
29JUN26 220.00 C 0.00 0.00 0.00 31.15 +2.71 53 0 65 0
29JUN26 225.00 C 0.00 0.00 0.00 29.15 +2.52 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 27.34 +2.42 53 0 3,000 0
29JUN26 235.00 C 0.00 0.00 0.00 25.64 +2.45 53 0 0 0
29JUN26 240.00 C 24.43 24.43 24.43 24.05 +2.48 53 1 12 +1
29JUN26 245.00 C 0.00 0.00 0.00 22.57 +2.52 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 21.15 +2.53 54 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 19.70 +2.41 54 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 18.34 +2.29 53 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 17.06 +2.17 53 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 15.87 +2.06 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 14.76 +1.95 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 13.72 +1.85 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 12.75 +1.75 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 11.50 +1.31 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 11.00 +1.56 53 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 10.21 +1.47 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 8.54 +1.06 53 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 7.35 +1.13 53 0 0 0
29JUN26 330.00 C 8.84 8.84 8.84 6.51 +1.19 53 1 12 0
29JUN26 340.00 C 0.00 0.00 0.00 5.44 +0.89 53 0 12 0
29JUN26 350.00 C 6.50 6.50 6.50 4.81 +0.92 53 2 16 +2
29JUN26 360.00 C 0.00 0.00 0.00 4.13 +0.80 53 0 20 0
29JUN26 370.00 C 0.00 0.00 0.00 3.45 +0.61 53 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 79.25 +4.74 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 76.77 +4.01 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 75.31 +3.81 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 73.28 +3.41 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 71.77 +3.73 54 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 69.90 +4.40 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 68.47 +4.58 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 66.65 +4.21 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 64.51 +2.08 52 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 63.56 +5.55 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 62.01 +5.49 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 61.35 +6.27 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 58.70 +4.47 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 58.69 +6.20 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 56.96 +5.79 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 55.04 +4.68 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 52.91 +2.57 52 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 52.90 +5.66 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 51.57 +4.63 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 49.16 +2.23 52 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 48.82 +3.95 54 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 45.32 +3.51 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 44.00 +2.61 53 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 43.08 +4.17 55 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 39.88 +2.86 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 37.99 +2.76 54 0 22 0
29SEP26 230.00 C 0.00 0.00 0.00 36.14 +2.61 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 34.45 +2.60 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 32.84 +2.65 54 0 0 0
29SEP26 245.00 C 28.88 30.55 28.88 31.31 +2.70 54 2 41 +2
29SEP26 250.00 C 28.35 28.35 28.35 29.87 +2.76 54 2 9 +2
29SEP26 255.00 C 0.00 0.00 0.00 28.50 +2.82 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 27.08 +2.75 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 25.70 +2.65 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 24.39 +2.56 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 23.14 +2.46 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 21.96 +2.38 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 20.84 +2.30 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 19.77 +2.21 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 18.76 +2.13 54 0 0 0
29SEP26 300.00 C 20.63 20.63 20.63 17.79 +2.04 54 5 44 0
30DEC26 167.50 C 0.00 0.00 0.00 71.61 +3.22 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 70.45 +3.88 53 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 69.35 +4.27 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 67.53 +2.88 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 66.85 +3.96 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 65.15 +3.93 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 63.82 +3.57 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 62.66 +4.25 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 61.21 +3.46 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 59.69 +3.51 53 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 58.84 +3.73 54 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 57.72 +3.59 54 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 56.11 +3.28 53 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 55.19 +3.44 54 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 52.68 +2.10 53 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 50.62 +2.92 53 0 20 0
30DEC26 215.00 C 0.00 0.00 0.00 48.98 +3.30 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 46.95 +3.07 54 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 44.97 +2.86 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 43.21 +2.78 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 41.53 +2.70 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 39.93 +2.63 54 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 38.40 +2.68 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 36.94 +2.74 54 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 35.54 +2.80 54 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 34.29 +2.94 55 0 0 0
TOTAL CALL 4,372 47,488 +2,384
29JAN26 167.50 P 0.00 0.00 0.00 0.09 -0.10 47 0 483 0
29JAN26 170.00 P 0.45 0.45 0.38 0.13 -0.14 47 21 1,699 -21
29JAN26 172.50 P 0.00 0.00 0.00 0.18 -0.20 47 0 267 0
29JAN26 175.00 P 0.00 0.00 0.00 0.26 -0.24 47 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.36 -0.33 47 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.49 -0.41 47 55 657 -17
29JAN26 182.50 P 1.25 1.25 0.86 0.66 -0.51 47 163 750 +21
29JAN26 185.00 P 1.20 1.20 1.20 0.86 -0.61 47 75 892 +20
29JAN26 187.50 P 0.00 0.00 0.00 1.13 -0.66 47 0 757 0
29JAN26 190.00 P 1.80 1.80 1.37 1.44 -0.79 47 555 1,805 +485
29JAN26 192.50 P 2.72 2.72 1.67 1.81 -0.91 48 35 434 +35
29JAN26 195.00 P 2.98 2.98 2.03 2.23 -1.11 47 146 1,091 +130
29JAN26 197.50 P 3.53 3.53 2.46 2.69 -1.32 47 7 615 -1
29JAN26 200.00 P 4.46 4.46 2.99 3.23 -1.57 46 318 822 -80
29JAN26 205.00 P 5.24 5.35 4.41 4.76 -1.87 47 259 2,144 -1
29JAN26 210.00 P 8.30 8.30 6.21 6.55 -2.31 47 36 386 +32
29JAN26 215.00 P 0.00 0.00 0.00 9.04 -2.45 48 0 88 0
29JAN26 220.00 P 14.00 14.00 12.38 11.87 -2.63 49 34 201 0
29JAN26 225.00 P 0.00 0.00 0.00 14.80 -3.19 48 0 97 0
29JAN26 230.00 P 0.00 0.00 0.00 18.01 -3.51 47 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 22.41 -4.62 51 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 26.54 -3.39 52 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 30.51 -3.79 51 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 34.47 -5.15 47 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 39.24 -4.76 49 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 44.55 -4.63 57 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 49.42 -4.66 60 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 54.28 -4.74 62 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 58.94 -5.06 61 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 63.53 -5.47 55 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 68.49 -5.51 57 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 73.40 -5.60 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 79.01 -5.19 76 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 83.48 -5.52 65 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 1.18 -0.40 49 0 51 0
26FEB26 170.00 P 0.00 0.00 0.00 1.44 -0.43 49 0 297 0
26FEB26 172.50 P 0.00 0.00 0.00 1.72 -0.54 49 0 82 0
26FEB26 175.00 P 2.12 2.12 2.12 2.04 -0.60 49 2 140 0
26FEB26 177.50 P 3.10 3.10 3.10 2.43 -0.67 49 100 221 -55
26FEB26 180.00 P 3.49 3.49 3.48 2.82 -0.72 50 100 559 +100
26FEB26 182.50 P 0.00 0.00 0.00 3.17 -0.93 49 0 175 0
26FEB26 185.00 P 4.68 4.69 4.23 3.82 -0.79 50 14 159 0
26FEB26 187.50 P 4.68 4.68 4.60 4.21 -1.02 49 500 598 +410
26FEB26 190.00 P 5.88 5.88 5.38 4.84 -1.04 49 54 359 0
26FEB26 192.50 P 6.54 6.54 6.54 5.49 -1.23 49 45 386 +45
26FEB26 195.00 P 6.88 6.95 6.88 6.22 -1.31 49 10 632 +10
26FEB26 197.50 P 8.00 8.00 7.71 7.00 -1.46 49 41 365 +3
26FEB26 200.00 P 9.48 9.48 8.68 7.87 -1.59 49 49 157 +30
26FEB26 205.00 P 0.00 0.00 0.00 9.73 -1.88 49 0 403 0
26FEB26 210.00 P 14.28 14.28 14.28 12.03 -2.25 49 4 165 0
26FEB26 215.00 P 14.01 14.01 14.01 14.51 -2.30 49 19 174 +19
26FEB26 220.00 P 20.21 20.21 18.21 17.22 -2.54 49 33 117 +28
26FEB26 225.00 P 21.54 21.54 20.45 20.32 -2.80 50 60 210 0
26FEB26 230.00 P 0.00 0.00 0.00 23.64 -3.77 50 0 60 0
26FEB26 235.00 P 0.00 0.00 0.00 26.97 -2.32 50 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 30.52 -4.60 50 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 33.73 -3.68 48 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 38.58 -2.41 51 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 41.11 -6.83 45 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 46.86 -4.51 52 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 51.46 -5.70 53 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 56.37 -3.70 56 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 60.88 -5.80 56 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 65.21 -4.17 55 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.08 -0.02 52 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.14 -0.04 52 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.17 -0.06 52 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.22 -0.06 52 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.28 -0.07 52 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.34 -0.10 52 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.43 -0.10 52 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.52 -0.14 52 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.64 -0.18 52 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.80 -0.17 53 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.94 -0.24 53 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 1.13 -0.21 53 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 1.33 -0.28 53 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 1.50 -0.35 52 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 1.77 -0.43 52 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 2.05 -0.45 52 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 2.34 -0.47 52 0 176 0
30MAR26 162.50 P 0.00 0.00 0.00 2.70 -0.44 52 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 3.09 -0.44 52 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 3.49 -0.55 52 0 545 0
30MAR26 170.00 P 4.60 4.60 3.85 3.94 -0.61 52 24 272 +14
30MAR26 172.50 P 0.00 0.00 0.00 4.47 -0.59 52 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 4.84 -0.85 52 0 1,197 0
30MAR26 177.50 P 0.00 0.00 0.00 5.36 -0.99 52 0 21 0
30MAR26 180.00 P 0.00 0.00 0.00 6.02 -0.99 52 0 435 0
30MAR26 182.50 P 0.00 0.00 0.00 6.70 -1.01 52 0 2,560 0
30MAR26 185.00 P 8.05 8.05 7.70 7.53 -1.01 52 500 543 +463
30MAR26 187.50 P 0.00 0.00 0.00 8.07 -1.30 52 0 61 0
30MAR26 190.00 P 9.71 9.71 9.30 8.90 -1.31 51 33 358 -27
30MAR26 192.50 P 0.00 0.00 0.00 9.73 -1.41 51 0 32 0
30MAR26 195.00 P 0.00 0.00 0.00 10.57 -1.59 51 0 634 0
30MAR26 197.50 P 0.00 0.00 0.00 11.51 -1.66 51 0 215 0
30MAR26 200.00 P 14.00 14.00 14.00 12.52 -1.67 51 6 429 +6
30MAR26 205.00 P 0.00 0.00 0.00 14.64 -1.90 51 0 75 0
30MAR26 210.00 P 18.00 18.00 18.00 17.15 -1.92 52 3 932 0
30MAR26 215.00 P 0.00 0.00 0.00 19.90 -1.99 52 0 24 0
30MAR26 220.00 P 24.87 24.87 22.72 22.62 -2.29 52 60 60 +32
30MAR26 225.00 P 0.00 0.00 0.00 25.72 -2.42 53 0 30 0
30MAR26 230.00 P 0.00 0.00 0.00 28.90 -2.62 53 0 31 0
30MAR26 235.00 P 0.00 0.00 0.00 32.26 -3.14 53 0 60 0
30MAR26 240.00 P 0.00 0.00 0.00 34.52 -4.45 50 0 236 0
30MAR26 245.00 P 0.00 0.00 0.00 38.30 -3.82 51 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 43.79 -2.39 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 47.51 -1.30 56 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 50.16 -4.38 52 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 55.95 -3.00 57 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 57.70 -5.54 49 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 64.33 -2.35 57 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 67.30 -4.82 53 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 70.97 -5.83 50 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 77.34 -2.81 58 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 82.96 -2.17 62 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.02 -6.93 51 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 95.48 -4.20 58 0 0 0
30MAR26 320.00 P 106.11 110.50 106.11 104.47 -5.25 55 4 2 +2
30MAR26 330.00 P 0.00 0.00 0.00 114.31 -5.17 57 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 123.55 -5.52 52 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 133.44 -5.56 52 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 143.44 -5.56 55 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 153.61 -5.39 61 0 0 0
29APR26 170.00 P 5.67 5.67 5.67 5.79 -0.72 52 6 94 +6
29APR26 172.50 P 0.00 0.00 0.00 6.36 -0.82 52 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 6.84 -1.02 51 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 7.51 -1.02 51 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 8.18 -1.19 51 0 91 0
29APR26 182.50 P 0.00 0.00 0.00 8.88 -1.33 51 0 80 0
29APR26 185.00 P 10.30 10.40 10.30 9.72 -1.34 51 500 553 +490
29APR26 187.50 P 0.00 0.00 0.00 10.56 -1.34 51 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 11.41 -1.48 51 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 12.26 -1.66 51 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 13.25 -1.70 51 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 14.29 -1.69 51 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 15.31 -1.77 51 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 17.49 -2.03 51 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 20.27 -1.81 51 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 22.81 -2.10 51 0 5 0
29APR26 220.00 P 0.00 0.00 0.00 25.69 -2.24 51 0 60 0
29APR26 225.00 P 0.00 0.00 0.00 28.67 -2.40 52 0 30 0
29APR26 230.00 P 0.00 0.00 0.00 31.94 -2.45 52 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 35.27 -2.38 52 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 38.86 -2.38 53 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 41.75 -3.70 52 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 46.42 -1.01 54 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 50.50 -3.90 55 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 52.38 -6.11 50 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 57.63 -2.15 54 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 61.68 -3.79 54 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 65.11 -4.49 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.15 -0.18 53 0 524 0
29JUN26 122.50 P 0.00 0.00 0.00 1.34 -0.21 53 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 1.56 -0.21 53 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 1.77 -0.23 53 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 1.99 -0.32 53 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 2.36 -0.33 53 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 2.60 -0.40 53 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.91 -0.40 53 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 3.12 -0.49 52 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 3.73 -0.38 53 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 4.06 -0.47 53 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 4.48 -0.51 53 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 4.88 -0.66 52 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 5.34 -0.58 52 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 5.81 -0.65 52 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 6.35 -0.87 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 6.89 -0.79 52 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 7.48 -0.89 52 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 8.17 -0.90 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 8.87 -0.89 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 9.57 -0.91 52 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 10.26 -1.09 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 11.03 -1.19 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 12.11 -0.98 52 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 12.77 -1.19 52 0 169 0
29JUN26 182.50 P 13.88 14.10 13.88 13.64 -1.20 52 400 500 +400
29JUN26 185.00 P 0.00 0.00 0.00 14.51 -1.42 52 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 15.48 -1.46 52 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 16.51 -1.48 52 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 17.58 -1.47 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 18.64 -1.47 52 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 19.82 -1.45 52 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 20.96 -1.56 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 23.48 -1.53 52 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 26.10 -1.81 52 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 28.86 -1.97 52 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 31.76 -2.06 52 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 34.79 -2.22 53 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 37.95 -2.34 53 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 41.23 -2.11 53 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 43.25 -4.12 51 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 47.88 -1.99 53 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 50.79 -5.04 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 55.30 -3.51 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 58.54 -3.73 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 61.51 -3.14 52 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 66.30 -4.57 53 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 69.94 -3.10 53 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 75.04 -2.08 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 78.25 -3.20 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 82.50 -3.19 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 86.55 -3.48 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.09 -3.86 54 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 100.44 -4.14 56 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 109.62 -3.93 57 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 117.04 -5.75 53 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 127.29 -4.97 56 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 136.63 -4.68 57 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 145.76 -5.77 56 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 155.09 -5.81 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 8.63 -1.07 53 0 698 0
29SEP26 152.50 P 0.00 0.00 0.00 9.35 -0.77 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 10.08 -0.76 53 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 10.80 -0.77 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 11.53 -0.77 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 12.25 -0.92 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.02 -1.04 53 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 13.92 -1.04 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 14.82 -1.04 53 0 170 0
29SEP26 172.50 P 0.00 0.00 0.00 15.72 -1.04 52 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 16.62 -1.05 52 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 17.53 -1.24 52 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 18.44 -1.45 52 0 146 0
29SEP26 182.50 P 0.00 0.00 0.00 19.50 -1.37 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 20.59 -1.66 52 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 21.68 -1.36 52 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 22.86 -1.28 52 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 24.03 -1.25 52 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 25.24 -1.31 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 26.47 -1.36 53 0 200 0
29SEP26 200.00 P 0.00 0.00 0.00 27.71 -1.42 53 0 4,770 0
29SEP26 205.00 P 0.00 0.00 0.00 30.35 -1.50 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 33.08 -1.60 53 0 310 0
29SEP26 215.00 P 0.00 0.00 0.00 35.92 -1.70 53 0 301 0
29SEP26 220.00 P 38.80 38.80 38.80 38.87 -1.79 53 30 53 0
29SEP26 225.00 P 0.00 0.00 0.00 41.92 -2.05 53 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 45.08 -2.15 53 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 48.34 -2.12 54 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 50.35 -3.35 52 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 53.90 -4.00 52 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 58.26 -1.98 53 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 61.08 -3.69 53 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 65.54 -2.58 54 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 69.01 -3.39 54 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 72.47 -2.99 53 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 77.42 -2.46 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 80.82 -3.76 54 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 85.03 -3.16 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 88.47 -3.75 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 93.09 -2.31 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 97.21 -3.43 55 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 18.13 -1.01 53 0 14 0
30DEC26 170.00 P 0.00 0.00 0.00 19.06 -1.01 53 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 19.99 -1.16 53 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 21.00 -1.26 53 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 22.04 -1.32 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 23.15 -1.33 52 0 650 0
30DEC26 182.50 P 0.00 0.00 0.00 24.27 -1.32 52 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 25.49 -1.21 53 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 26.52 -1.58 52 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.81 -1.55 53 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 29.05 -1.59 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.30 -1.64 53 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 31.60 -1.69 53 0 60 0
30DEC26 200.00 P 33.47 33.47 33.47 32.90 -1.76 53 50 151 +50
30DEC26 205.00 P 0.00 0.00 0.00 35.61 -1.58 53 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 38.41 -1.66 53 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 41.30 -1.78 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 44.29 -1.85 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 47.36 -1.95 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 50.52 -2.02 53 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 53.77 -2.00 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 56.80 -2.21 53 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 60.46 -2.21 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 63.83 -1.76 54 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 67.34 -2.52 54 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 71.02 -2.53 54 0 0 0
TOTAL PUT 4,351 60,550 +2,629
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$ 38.68
29JAN26 27.00 C 0.00 0.00 0.00 11.73 -0.74 55 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.73 -0.74 48 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.73 -0.74 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.73 -0.74 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.73 -0.74 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.73 -0.75 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.74 -0.74 26 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.74 -0.74 21 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.74 -0.74 15 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.77 -0.72 18 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 1.90 -0.66 19 0 607 0
29JAN26 38.00 C 1.19 1.19 1.09 1.09 -0.60 17 38 449 -24
29JAN26 39.00 C 0.67 0.67 0.57 0.57 -0.36 18 56 751 -31
29JAN26 40.00 C 0.48 0.48 0.24 0.24 -0.22 18 116 475 +2
29JAN26 41.00 C 0.14 0.14 0.10 0.08 -0.10 18 42 855 +42
29JAN26 42.00 C 0.10 0.10 0.10 0.03 -0.03 19 15 628 +10
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 430 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 10.79 -0.74 24 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.79 -0.75 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.80 -0.74 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.80 -0.74 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.81 -0.74 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.81 -0.74 14 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.83 -0.73 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.87 -0.72 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.96 -0.68 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 2.15 -0.63 17 0 155 0
26FEB26 38.00 C 1.50 1.55 1.50 1.47 -0.52 17 2 482 0
26FEB26 39.00 C 0.00 0.00 0.00 0.91 -0.40 17 0 179 0
26FEB26 40.00 C 0.57 0.60 0.57 0.54 -0.29 17 94 109 0
26FEB26 41.00 C 0.32 0.32 0.32 0.29 -0.20 17 40 294 +40
26FEB26 42.00 C 0.18 0.18 0.18 0.14 -0.12 17 18 132 +2
26FEB26 43.00 C 0.00 0.00 0.00 0.07 -0.06 17 0 40 0
26FEB26 44.00 C 0.08 0.08 0.08 0.03 -0.03 17 8 107 -8
26FEB26 45.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 77 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 19.80 -0.74 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.31 -0.74 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.81 -0.74 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.82 -0.74 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.82 -0.74 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.83 -0.74 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.84 -0.74 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.84 -0.74 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.85 -0.74 28 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.86 -0.74 29 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.86 -0.74 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.87 -0.74 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.88 -0.74 21 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.89 -0.74 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.90 -0.74 18 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.93 -0.73 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.99 -0.71 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.09 -0.68 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.28 -0.58 19 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.52 -0.56 19 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 1.89 -0.49 19 0 100 0
30MAR26 39.00 C 1.38 1.38 1.38 1.37 -0.40 19 15 135 0
30MAR26 40.00 C 0.99 0.99 0.99 0.96 -0.31 19 1 380 -1
30MAR26 41.00 C 0.00 0.00 0.00 0.64 -0.26 19 0 700 0
30MAR26 42.00 C 0.00 0.00 0.00 0.41 -0.19 19 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.25 -0.13 19 0 109 0
30MAR26 44.00 C 0.00 0.00 0.00 0.15 -0.09 19 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.09 -0.05 19 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 8.95 -0.74 17 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.97 -0.74 18 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.01 -0.72 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.06 -0.71 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.15 -0.69 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.29 -0.65 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.49 -0.61 18 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.75 -0.58 18 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.14 -0.48 18 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.64 -0.40 19 0 42 0
29APR26 40.00 C 1.21 1.22 1.21 1.22 -0.32 19 9 324 +9
29APR26 41.00 C 0.00 0.00 0.00 0.89 -0.26 19 0 304 0
29APR26 42.00 C 0.00 0.00 0.00 0.62 -0.22 19 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 0.42 -0.16 19 0 11 0
29APR26 44.00 C 0.00 0.00 0.00 0.28 -0.12 19 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.18 -0.08 19 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.12 -0.05 19 0 150 0
29APR26 47.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 15.01 -0.74 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.02 -0.74 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.04 -0.74 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.05 -0.74 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.07 -0.74 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.09 -0.74 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.12 -0.73 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.17 -0.72 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.24 -0.70 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.33 -0.69 18 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.47 -0.66 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.66 -0.62 18 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.92 -0.57 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.24 -0.53 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.64 -0.47 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.12 -0.41 19 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 1.67 -0.36 19 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 1.30 -0.30 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 0.99 -0.25 18 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 0.75 -0.20 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.56 -0.16 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.41 -0.12 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.29 -0.10 18 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.21 -0.07 19 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.15 -0.05 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 13.04 -0.74 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.05 -0.74 16 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.07 -0.74 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.09 -0.74 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.13 -0.73 19 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.18 -0.72 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.26 -0.70 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.37 -0.68 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.53 -0.65 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.74 -0.61 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.02 -0.57 18 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.38 -0.50 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.80 -0.45 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.30 -0.40 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 1.86 -0.36 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.50 -0.30 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.19 -0.25 18 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 0.94 -0.22 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.73 -0.18 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.57 -0.14 18 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.44 -0.12 19 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.33 -0.10 18 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.26 -0.07 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.19 -0.06 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.08 -0.73 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.11 -0.73 18 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.16 -0.72 18 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.24 -0.70 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.35 -0.67 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.50 -0.65 18 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.71 -0.61 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.97 -0.58 18 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.30 -0.54 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.70 -0.48 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.16 -0.43 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.67 -0.40 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.26 -0.35 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.89 -0.31 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.57 -0.28 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.31 -0.23 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.08 -0.20 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.88 -0.18 18 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.72 -0.14 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.58 -0.13 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.48 -0.09 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 -0.09 19 0 4 0
TOTAL CALL 454 11,891 +41
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 19 0 449 0
29JAN26 36.00 P 0.00 0.00 0.00 0.04 +0.03 19 0 536 0
29JAN26 37.00 P 0.08 0.12 0.08 0.13 +0.08 18 25 588 +20
29JAN26 38.00 P 0.26 0.35 0.26 0.35 +0.18 17 15 659 0
29JAN26 39.00 P 0.50 0.80 0.50 0.80 +0.35 17 217 1,792 +82
29JAN26 40.00 P 0.00 0.00 0.00 1.51 +0.52 18 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 2.43 +0.69 22 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 3.32 +0.65 0 0 2 0
29JAN26 43.00 P 0.00 0.00 0.00 4.32 +0.74 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.32 +0.74 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.32 +0.74 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.32 +0.74 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.32 +0.74 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.32 +0.74 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.32 +0.74 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.06 +0.03 17 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.14 +0.06 17 0 368 0
26FEB26 37.00 P 0.30 0.30 0.30 0.31 +0.13 17 4 616 +4
26FEB26 38.00 P 0.55 0.57 0.55 0.62 +0.22 17 28 916 +10
26FEB26 39.00 P 0.00 0.00 0.00 1.08 +0.35 17 0 317 0
26FEB26 40.00 P 0.00 0.00 0.00 1.72 +0.47 17 0 202 0
26FEB26 41.00 P 0.00 0.00 0.00 2.48 +0.55 17 0 16 0
26FEB26 42.00 P 0.00 0.00 0.00 3.36 +0.65 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.32 +0.71 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.32 +0.74 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.32 +0.74 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.32 +0.74 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.32 +0.74 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.32 +0.74 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.32 +0.74 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 587 0
30MAR26 32.00 P 0.06 0.06 0.06 0.02 +0.01 19 40 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 +0.04 19 0 300 0
30MAR26 35.00 P 0.18 0.21 0.18 0.20 +0.08 19 116 314 -59
30MAR26 36.00 P 0.31 0.36 0.31 0.36 +0.13 19 215 136 -124
30MAR26 37.00 P 0.61 0.61 0.60 0.60 +0.18 18 101 716 -100
30MAR26 38.00 P 0.97 0.97 0.97 0.94 +0.25 18 100 243 -81
30MAR26 39.00 P 0.00 0.00 0.00 1.42 +0.31 18 0 121 0
30MAR26 40.00 P 0.00 0.00 0.00 1.98 +0.38 18 0 19 0
30MAR26 41.00 P 0.00 0.00 0.00 2.73 +0.49 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.53 +0.58 19 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.40 +0.64 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.34 +0.69 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.32 +0.73 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.32 +0.74 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.32 +0.74 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.32 +0.74 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.32 +0.74 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 32.00 P 0.07 0.07 0.07 0.05 +0.02 19 3 3 +3
29APR26 33.00 P 0.09 0.09 0.09 0.09 +0.03 19 3 43 +3
29APR26 34.00 P 0.16 0.16 0.16 0.17 +0.05 19 105 109 +105
29APR26 35.00 P 0.28 0.28 0.28 0.31 +0.09 19 15 15 +15
29APR26 36.00 P 0.47 0.50 0.44 0.51 +0.15 19 54 93 +43
29APR26 37.00 P 0.76 0.76 0.76 0.78 +0.21 18 3 18 +3
29APR26 38.00 P 1.10 1.12 1.10 1.14 +0.26 18 6 21 +6
29APR26 39.00 P 0.00 0.00 0.00 1.63 +0.33 18 0 131 0
29APR26 40.00 P 2.01 2.01 2.01 2.24 +0.44 19 15 402 0
29APR26 41.00 P 0.00 0.00 0.00 2.88 +0.43 18 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 3.65 +0.56 19 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.48 +0.61 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.38 +0.66 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.33 +0.70 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.32 +0.73 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.32 +0.74 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.32 +0.74 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.32 +0.74 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 0.03 0.03 0.03 0.01 0.00 23 40 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.03 +0.01 18 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 +0.04 19 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 +0.06 19 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.34 +0.09 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.53 +0.13 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.78 +0.17 19 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 1.08 +0.22 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.48 +0.28 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.96 +0.34 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.52 +0.40 19 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 3.16 +0.46 19 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.87 +0.51 19 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 4.65 +0.56 18 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.49 +0.61 18 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.39 +0.66 18 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.34 +0.70 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.32 +0.73 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.32 +0.74 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.32 +0.74 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 84 0
29SEP26 30.00 P 0.15 0.15 0.15 0.16 +0.04 19 2 211 +2
29SEP26 31.00 P 0.00 0.00 0.00 0.25 +0.06 19 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.38 +0.08 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.55 +0.11 18 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.78 +0.15 18 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 1.07 +0.19 18 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.43 +0.25 19 0 43 0
29SEP26 37.00 P 0.00 0.00 0.00 1.85 +0.30 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.33 +0.34 18 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.88 +0.38 19 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.49 +0.43 19 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 4.17 +0.49 19 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.89 +0.53 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.66 +0.56 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.47 +0.59 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.32 +0.62 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.20 +0.65 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.10 +0.67 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.02 +0.69 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.96 +0.70 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 +0.04 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.26 +0.05 18 0 0 0
30DEC26 31.00 P 0.33 0.33 0.33 0.39 +0.08 19 32 64 +32
30DEC26 32.00 P 0.00 0.00 0.00 0.55 +0.10 18 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.76 +0.14 18 0 12 0
30DEC26 34.00 P 0.00 0.00 0.00 1.02 +0.17 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.33 +0.20 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.70 +0.24 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.13 +0.29 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.62 +0.34 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.16 +0.37 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.77 +0.43 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.42 +0.47 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.12 +0.50 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.87 +0.54 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.66 +0.58 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.48 +0.60 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.33 +0.63 18 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.21 +0.65 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.11 +0.67 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.03 +0.68 19 0 0 0
TOTAL PUT 1,139 17,411 -36
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$ 7.80
29JAN26 5.25 C 0.00 0.00 0.00 2.56 -0.19 62 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.31 -0.19 53 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.06 -0.19 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.80 -0.20 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.56 -0.19 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.32 -0.18 41 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.08 -0.17 39 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.83 -0.17 31 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.59 -0.19 26 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.37 -0.15 23 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.19 -0.13 21 0 44 0
29JAN26 8.00 C 0.10 0.10 0.10 0.09 -0.08 22 30 193 -4
29JAN26 8.25 C 0.00 0.00 0.00 0.03 -0.04 21 0 328 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.58 -0.18 53 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.32 -0.19 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.08 -0.18 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.81 -0.20 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.59 -0.16 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.34 -0.17 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.10 -0.17 27 0 20 0
26FEB26 7.00 C 0.88 0.88 0.88 0.89 -0.15 29 3 4 +2
26FEB26 7.25 C 0.00 0.00 0.00 0.67 -0.14 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.48 -0.13 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.33 -0.11 25 0 31 0
26FEB26 8.00 C 0.22 0.22 0.22 0.21 -0.07 24 30 143 0
26FEB26 8.25 C 0.00 0.00 0.00 0.13 -0.05 25 0 40 0
26FEB26 8.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 89 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 -0.02 26 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.58 -0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.34 -0.17 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.08 -0.20 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.85 -0.23 30 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.59 -0.19 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.38 -0.15 29 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.15 -0.16 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.93 -0.15 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.74 -0.13 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.57 -0.12 25 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.43 -0.11 25 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.30 -0.09 24 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.22 -0.07 25 0 62 0
30MAR26 8.50 C 0.16 0.16 0.16 0.15 -0.05 25 325 386 +325
30MAR26 8.75 C 0.00 0.00 0.00 0.10 -0.04 25 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.02 26 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.62 -0.14 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.35 -0.16 24 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.11 -0.17 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.85 -0.23 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.64 -0.22 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.44 -0.17 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.18 -0.13 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.99 -0.15 26 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.80 -0.12 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.63 -0.12 25 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.51 -0.10 26 0 220 0
29APR26 8.00 C 0.00 0.00 0.00 0.37 -0.09 24 0 100 0
29APR26 8.25 C 0.00 0.00 0.00 0.28 -0.07 25 0 33 0
29APR26 8.50 C 0.00 0.00 0.00 0.21 -0.05 25 0 30 0
29APR26 8.75 C 0.00 0.00 0.00 0.15 -0.05 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 -0.03 26 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 5.25 C 0.00 0.00 0.00 2.62 -0.15 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.39 -0.13 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.15 -0.13 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.92 -0.16 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.67 -0.19 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.45 -0.16 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.24 -0.12 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.04 -0.12 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.85 -0.11 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.69 -0.09 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.55 -0.10 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 -0.09 26 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 -0.08 26 0 28 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 -0.07 26 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 -0.02 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 10.00 C 0.06 0.06 0.06 0.04 -0.01 26 4 11 +4
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.62 -0.16 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.39 -0.14 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.15 -0.15 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 -0.16 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.70 -0.16 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.46 -0.15 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.26 -0.13 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 -0.13 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.89 -0.13 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 -0.12 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 -0.12 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.49 -0.11 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 -0.09 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 -0.08 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.07 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 -0.06 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.05 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.04 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.03 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.64 -0.14 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 -0.14 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.15 -0.15 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.94 -0.14 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.72 -0.14 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.50 -0.15 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 -0.13 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.13 -0.12 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.97 -0.14 26 0 2 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 -0.13 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 -0.13 26 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 -0.11 26 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 -0.09 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.09 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.36 -0.08 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.07 25 0 52 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 -0.06 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 -0.06 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.04 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
TOTAL CALL 392 4,410 +327
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 109 0
29JAN26 7.50 P 0.06 0.06 0.06 0.05 +0.02 21 10 264 +10
29JAN26 7.75 P 0.13 0.15 0.13 0.14 +0.07 22 32 567 -30
29JAN26 8.00 P 0.00 0.00 0.00 0.27 +0.09 20 0 143 0
29JAN26 8.25 P 0.00 0.00 0.00 0.47 +0.14 21 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.72 +0.18 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.95 +0.16 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.23 +0.19 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.49 +0.20 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.75 +0.19 63 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.00 +0.19 69 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.25 +0.21 75 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.70 +0.15 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.26 +0.21 98 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.70 +0.15 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 64 0
26FEB26 7.25 P 0.08 0.08 0.08 0.08 +0.03 25 60 183 +60
26FEB26 7.50 P 0.00 0.00 0.00 0.15 +0.06 25 0 372 0
26FEB26 7.75 P 0.24 0.24 0.24 0.25 +0.09 25 10 174 -7
26FEB26 8.00 P 0.33 0.33 0.33 0.38 +0.11 24 10 59 +10
26FEB26 8.25 P 0.00 0.00 0.00 0.54 +0.11 23 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.74 +0.13 23 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.00 +0.18 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.23 +0.19 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.49 +0.19 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.75 +0.19 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.00 +0.19 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.25 +0.20 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.70 +0.15 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.26 +0.19 67 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 85 0
30MAR26 6.75 P 0.05 0.05 0.05 0.05 +0.02 26 4 34 +4
30MAR26 7.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 +0.04 25 0 89 0
30MAR26 7.50 P 0.22 0.22 0.22 0.22 +0.05 25 10 40 +10
30MAR26 7.75 P 0.00 0.00 0.00 0.32 +0.07 25 0 151 0
30MAR26 8.00 P 0.00 0.00 0.00 0.45 +0.08 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.62 +0.11 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.80 +0.12 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.01 +0.13 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.23 +0.19 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.49 +0.18 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.75 +0.19 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.00 +0.19 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.25 +0.18 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.74 +0.19 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.26 +0.18 54 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.74 +0.15 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.21 +0.12 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.71 +0.10 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.25 +0.20 70 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.71 +0.11 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.25 +0.20 78 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.27 +0.06 25 0 100 0
29APR26 7.75 P 0.00 0.00 0.00 0.37 +0.07 24 0 274 0
29APR26 8.00 P 0.00 0.00 0.00 0.50 +0.08 24 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.67 +0.11 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.85 +0.12 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.04 +0.15 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.25 +0.19 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.49 +0.14 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.75 +0.19 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.00 +0.19 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.25 +0.18 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.74 - 40 0 0 -
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 29 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 187 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.03 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.03 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 +0.04 25 0 26 0
29JUN26 7.00 P 0.30 0.30 0.30 0.31 +0.05 25 350 635 +350
29JUN26 7.25 P 0.39 0.39 0.39 0.42 +0.07 25 100 383 +100
29JUN26 7.50 P 0.00 0.00 0.00 0.54 +0.09 25 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.10 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 +0.12 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 +0.08 23 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.20 +0.10 23 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 +0.10 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.63 +0.12 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.84 +0.11 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.06 +0.11 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.53 +0.11 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.00 +0.12 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.49 +0.13 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.98 +0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.47 +0.13 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.02 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.02 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.03 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.03 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.05 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.06 25 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.06 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.08 24 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.08 23 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 +0.11 23 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.09 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 +0.12 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 +0.10 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.87 +0.08 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.10 +0.10 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 +0.11 19 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 +0.12 19 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.01 +0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.49 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.98 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.47 +0.12 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 5.75 P 0.12 0.12 0.12 0.12 +0.01 25 10 10 +10
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.03 25 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.02 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.02 24 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.03 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.05 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.07 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.08 24 0 101 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.09 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.11 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.10 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 +0.09 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 +0.09 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 +0.11 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.14 +0.11 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.10 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.58 +0.13 21 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.03 +0.11 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.50 +0.13 0 0 0 0
TOTAL PUT 596 8,071 +517
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$ 94.65
30MAR26 66.66 C 0.00 0.00 0.00 28.68 -0.82 43 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 27.04 -0.76 41 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 25.45 -0.75 40 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 23.85 -1.17 39 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 22.28 -0.76 38 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 20.74 -0.72 37 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 19.27 -0.98 37 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 17.56 -0.95 33 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 16.15 -1.10 34 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 14.77 -0.13 33 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 13.46 -0.99 34 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 12.21 -0.17 34 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.02 -0.88 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 9.91 -0.19 34 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 8.83 -0.56 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 7.77 -0.70 33 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 7.12 -0.43 34 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 6.29 -0.39 34 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 5.56 -0.35 34 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 4.79 -0.43 34 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.25 -0.33 34 0 28 0
30MAR26 103.32 C 3.19 3.19 3.19 3.18 -0.27 34 3 9 -1
30MAR26 106.66 C 0.00 0.00 0.00 2.34 -0.22 34 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.69 -0.18 34 0 138 0
30MAR26 113.32 C 1.50 1.50 1.50 1.21 -0.13 34 1 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.85 -0.10 34 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.59 -0.08 34 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.40 -0.06 34 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.27 -0.04 34 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.18 -0.03 34 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.12 -0.02 34 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.08 -0.02 34 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.05 -0.01 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.04 0.00 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.03 0.00 35 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.02 0.00 35 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 43 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 47 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.04 -0.49 35 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 5.88 -0.39 35 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 4.85 -0.39 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.00 -0.32 34 0 0 0
29JUN26 113.32 C 3.52 3.60 3.52 3.26 -0.29 34 8 46 +8
29JUN26 116.66 C 0.00 0.00 0.00 2.66 -0.26 34 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.16 -0.20 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.73 -0.20 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.40 -0.16 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.10 -0.16 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.89 -0.12 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.68 -0.13 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.55 -0.10 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.42 -0.09 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.34 -0.06 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.27 -0.05 34 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.21 -0.04 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.16 -0.04 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.13 -0.03 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.10 -0.02 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 -0.02 34 0 29 0
TOTAL CALL 12 2,543 +7
30MAR26 66.66 P 0.00 0.00 0.00 0.06 0.00 34 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.09 0.00 34 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.14 +0.01 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.21 +0.02 34 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.29 +0.02 34 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.41 +0.02 34 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.76 +0.05 34 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.00 +0.05 34 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 1.31 +0.08 34 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.65 +0.09 34 0 196 0
30MAR26 84.99 P 2.06 2.06 2.06 2.04 +0.07 34 2 3 +2
30MAR26 86.66 P 2.55 2.55 2.55 2.48 +0.09 33 2 6 0
30MAR26 88.32 P 3.15 3.15 3.15 3.01 +0.06 33 2 44 0
30MAR26 89.99 P 0.00 0.00 0.00 3.56 +0.13 33 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 4.27 +0.21 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.96 +0.18 33 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.83 +0.24 33 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 6.84 +0.37 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 7.85 +0.40 34 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 8.68 +0.18 32 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 11.47 +0.62 35 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 13.74 +0.07 34 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 16.47 +0.98 34 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 19.56 +0.17 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 22.55 +0.08 36 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 25.64 +0.72 36 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.78 +0.52 35 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 32.05 -0.04 36 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 35.42 +0.58 40 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 38.75 +0.57 42 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 42.08 +0.72 45 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 45.42 +0.24 47 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 48.74 +0.72 49 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 52.00 +0.65 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 55.41 +0.72 53 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 58.74 +0.72 56 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 62.02 +0.67 55 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 65.40 +0.72 59 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 68.74 -0.04 61 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 72.07 -0.07 63 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 75.40 +0.72 65 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 78.67 +0.65 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 82.16 +0.81 72 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 85.33 +0.65 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 88.67 +0.52 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 92.17 +0.82 78 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 95.33 +0.65 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.66 +0.65 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 102.00 +0.65 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 105.49 +0.81 84 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.88 +0.34 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 14.10 +0.35 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 16.53 +0.43 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.01 +0.38 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.69 +0.43 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 24.46 +1.03 34 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 27.30 +0.51 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 30.22 +1.11 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 33.19 +0.58 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 36.21 +0.95 34 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 39.23 -0.25 34 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 42.38 +0.41 34 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 45.52 +0.34 33 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 48.74 +0.59 34 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 52.04 +0.52 35 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 55.41 +0.59 37 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 58.74 +0.64 39 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 62.03 +0.68 39 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 65.40 +0.72 42 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 68.74 -0.04 44 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 72.07 -0.07 46 0 0 0
TOTAL PUT 6 3,875 +2
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$ 94.65
09JAN26 70.00 C 0.00 0.00 0.00 24.66 -0.79 197 0 233 0
09JAN26 72.50 C 0.00 0.00 0.00 22.16 -0.80 175 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 19.66 -0.80 154 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 17.16 -0.80 133 0 0 0
09JAN26 80.00 C 0.00 0.00 0.00 14.66 -0.80 113 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 12.16 -0.81 94 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 9.66 -0.81 74 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 7.16 -0.84 55 0 0 0
09JAN26 90.00 C 4.15 4.61 4.07 4.66 -0.84 37 236 99 +49
09JAN26 92.50 C 2.50 2.50 1.94 2.25 -0.87 35 70 238 +7
09JAN26 95.00 C 0.60 0.80 0.36 0.60 -0.68 38 435 1,019 +4
09JAN26 97.50 C 0.20 0.20 0.07 0.07 -0.28 39 131 625 +34
09JAN26 100.00 C 0.05 0.05 0.04 0.01 -0.05 46 27 743 -7
09JAN26 102.50 C 0.01 0.02 0.01 0.01 0.00 64 61 628 -31
09JAN26 105.00 C 0.01 0.01 0.01 0.01 0.00 80 10 795 0
09JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
09JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 112 0 18 0
09JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 126 0 36 0
09JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 141 0 109 0
09JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 154 0 81 0
09JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 22.20 -0.76 61 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 19.70 -0.76 51 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 17.20 -0.87 38 0 0 0
16JAN26 80.00 C 0.00 0.00 0.00 14.70 -0.88 0 0 0 0
16JAN26 82.50 C 0.00 0.00 0.00 12.21 -1.04 35 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 9.72 -0.98 31 0 0 0
16JAN26 87.50 C 7.00 7.19 7.00 7.30 -0.70 32 4 2 +2
16JAN26 90.00 C 4.89 4.89 4.43 5.18 -0.72 36 23 30 0
16JAN26 92.50 C 2.90 2.90 2.90 3.15 -0.57 33 30 113 0
16JAN26 95.00 C 1.69 1.85 1.53 1.72 -0.59 33 119 125 +64
16JAN26 97.50 C 0.85 0.93 0.67 0.77 -0.45 32 123 124 +72
16JAN26 100.00 C 0.40 0.40 0.33 0.32 -0.25 33 154 405 +88
16JAN26 102.50 C 0.23 0.23 0.19 0.11 -0.12 33 9 158 +4
16JAN26 105.00 C 0.09 0.11 0.09 0.03 -0.06 32 74 114 -54
16JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 54 0
16JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
16JAN26 112.50 C 0.04 0.04 0.04 0.01 0.00 44 6 106 +6
16JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.87 -0.78 63 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 22.36 -0.73 55 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.88 -0.66 50 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 17.29 -0.78 32 0 30 0
29JAN26 80.00 C 15.00 15.00 15.00 14.82 -0.84 32 1 19 -1
29JAN26 82.50 C 0.00 0.00 0.00 12.40 -0.93 33 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.06 -0.68 32 0 290 0
29JAN26 87.50 C 0.00 0.00 0.00 8.06 -0.74 36 0 104 0
29JAN26 90.00 C 5.70 5.78 5.70 6.03 -0.73 34 58 226 +17
29JAN26 92.50 C 4.06 4.25 4.06 4.35 -0.63 34 109 488 +45
29JAN26 95.00 C 2.87 2.90 2.50 2.88 -0.60 32 205 1,582 +118
29JAN26 97.50 C 1.81 1.96 1.62 1.88 -0.43 33 147 3,541 -44
29JAN26 100.00 C 1.18 1.28 1.10 1.16 -0.38 33 174 6,148 +88
29JAN26 102.50 C 0.82 0.82 0.67 0.67 -0.28 33 104 2,136 +19
29JAN26 105.00 C 0.51 0.53 0.45 0.37 -0.18 33 153 2,564 +26
29JAN26 107.50 C 0.34 0.34 0.34 0.19 -0.12 32 30 887 -19
29JAN26 110.00 C 0.26 0.26 0.22 0.10 -0.07 33 208 3,561 +49
29JAN26 112.50 C 0.09 0.19 0.09 0.05 -0.04 33 25 629 -1
29JAN26 115.00 C 0.16 0.16 0.16 0.02 -0.03 33 2 1,663 0
29JAN26 117.50 C 0.10 0.11 0.10 0.01 -0.01 33 85 1,039 +60
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,397 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 196 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 652 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 620 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 650 0
26FEB26 70.00 C 0.00 0.00 0.00 25.04 -0.72 42 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 22.71 -1.11 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.18 -0.73 38 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 17.62 -0.90 31 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 15.28 -1.00 31 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 13.03 -0.30 31 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 11.11 -0.77 33 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 9.12 -0.72 33 0 47 0
26FEB26 90.00 C 0.00 0.00 0.00 7.32 -0.67 32 0 106 0
26FEB26 92.50 C 5.60 5.60 5.52 5.82 -0.59 32 27 321 0
26FEB26 95.00 C 4.17 4.43 4.00 4.43 -0.55 31 63 1,159 -14
26FEB26 97.50 C 3.25 3.41 3.22 3.41 -0.43 32 17 2,040 +11
26FEB26 100.00 C 2.40 2.59 2.32 2.53 -0.36 32 131 4,318 -35
26FEB26 102.50 C 1.87 1.93 1.87 1.83 -0.30 32 22 702 -18
26FEB26 105.00 C 1.38 1.39 1.38 1.30 -0.24 32 7 2,191 +5
26FEB26 107.50 C 1.07 1.08 1.01 0.90 -0.19 32 24 682 +22
26FEB26 110.00 C 0.85 0.85 0.82 0.61 -0.14 32 11 3,746 +2
26FEB26 112.50 C 0.00 0.00 0.00 0.41 -0.10 32 0 853 0
26FEB26 115.00 C 0.52 0.52 0.51 0.27 -0.07 32 76 1,353 0
26FEB26 117.50 C 0.44 0.44 0.44 0.17 -0.06 31 5 387 0
26FEB26 120.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 2,060 0
26FEB26 122.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 338 0
26FEB26 125.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 491 0
26FEB26 127.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 308 0
26FEB26 130.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 322 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR26 50.00 C 0.00 0.00 0.00 45.02 -0.86 56 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.50 -0.91 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 40.17 -0.71 58 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 37.56 -0.92 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.15 -0.86 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.83 -0.63 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.40 -0.67 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.98 -0.64 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.44 -1.22 40 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 23.18 -0.65 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.86 -0.64 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.54 -0.72 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.11 -1.13 33 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 14.07 -1.05 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.16 -0.97 33 0 178 0
30MAR26 87.50 C 0.00 0.00 0.00 10.40 -0.89 33 0 48 0
30MAR26 90.00 C 8.40 8.40 8.40 8.86 -0.75 34 30 2,969 +30
30MAR26 92.50 C 7.23 7.23 6.97 7.40 -0.69 33 37 240 +7
30MAR26 95.00 C 5.79 5.94 5.79 6.14 -0.49 33 11 2,542 +11
30MAR26 97.50 C 4.88 4.88 4.76 5.08 -0.48 34 50 2,878 +26
30MAR26 100.00 C 4.11 4.11 3.90 4.17 -0.40 34 66 3,502 -15
30MAR26 102.50 C 3.30 3.31 3.29 3.36 -0.34 34 144 917 +131
30MAR26 105.00 C 2.78 2.78 2.78 2.68 -0.29 34 18 7,000 0
30MAR26 107.50 C 2.22 2.22 2.22 2.11 -0.25 34 7 2,342 -5
30MAR26 110.00 C 1.93 2.00 1.87 1.65 -0.21 34 24 3,042 0
30MAR26 112.50 C 1.57 1.57 1.57 1.27 -0.18 33 2 2,496 0
30MAR26 115.00 C 1.29 1.29 1.29 0.98 -0.15 33 60 1,987 0
30MAR26 117.50 C 0.00 0.00 0.00 0.74 -0.13 33 0 837 0
30MAR26 120.00 C 0.00 0.00 0.00 0.56 -0.10 33 0 9,399 0
30MAR26 122.50 C 0.00 0.00 0.00 0.42 -0.08 33 0 698 0
30MAR26 125.00 C 0.72 0.72 0.71 0.31 -0.07 33 31 3,844 +30
30MAR26 127.50 C 0.00 0.00 0.00 0.23 -0.05 33 0 3,229 0
30MAR26 130.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 8,394 0
30MAR26 132.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 2,729 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 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 45 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.66 -0.72 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.45 -0.11 38 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 19.27 -0.86 37 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 16.85 -1.16 33 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 14.92 -0.94 33 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 13.12 -0.62 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 11.45 -0.84 33 0 0 0
29APR26 90.00 C 9.53 9.53 9.53 9.95 -0.67 34 30 30 +30
29APR26 92.50 C 0.00 0.00 0.00 8.65 -0.52 34 0 62 0
29APR26 95.00 C 7.01 7.10 7.01 7.34 -0.56 34 24 56 +24
29APR26 97.50 C 6.06 6.06 6.06 6.27 -0.48 34 2 331 +2
29APR26 100.00 C 5.20 5.28 5.18 5.34 -0.42 34 170 269 +7
29APR26 102.50 C 4.40 4.41 4.40 4.49 -0.40 34 80 116 +80
29APR26 105.00 C 3.74 3.75 3.73 3.74 -0.36 34 64 95 +48
29APR26 107.50 C 3.23 3.31 3.23 3.09 -0.33 34 217 217 +177
29APR26 110.00 C 0.00 0.00 0.00 2.54 -0.29 34 0 55 0
29APR26 112.50 C 0.00 0.00 0.00 2.08 -0.25 34 0 59 0
29APR26 115.00 C 0.00 0.00 0.00 1.69 -0.22 34 0 52 0
29APR26 117.50 C 0.00 0.00 0.00 1.36 -0.20 34 0 30 0
29APR26 120.00 C 1.47 1.47 1.47 1.10 -0.17 34 1 71 +1
29APR26 122.50 C 0.00 0.00 0.00 0.88 -0.14 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 45.60 -0.76 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.17 -0.79 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.74 -0.71 50 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 38.37 -0.79 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.97 -1.09 46 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 33.52 -0.86 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.28 -0.80 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.98 -0.73 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.67 -0.73 39 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 24.54 -0.84 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.36 -0.85 38 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 20.38 -0.44 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.96 -0.77 34 0 120 0
29JUN26 82.50 C 0.00 0.00 0.00 16.16 -0.12 34 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.45 -1.08 34 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 12.92 -0.98 34 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 11.70 -0.60 35 0 45 0
29JUN26 92.50 C 10.10 10.30 10.10 10.38 -0.62 35 60 162 0
29JUN26 95.00 C 8.86 8.86 8.73 9.10 -0.63 34 430 932 +341
29JUN26 97.50 C 7.79 7.79 7.79 8.03 -0.53 35 2 965 0
29JUN26 100.00 C 6.80 7.10 6.80 7.07 -0.45 35 7 4,397 0
29JUN26 102.50 C 0.00 0.00 0.00 6.12 -0.46 35 0 239 0
29JUN26 105.00 C 0.00 0.00 0.00 5.34 -0.40 34 0 635 0
29JUN26 107.50 C 0.00 0.00 0.00 4.59 -0.40 34 0 659 0
29JUN26 110.00 C 4.15 4.15 4.15 3.99 -0.33 34 1 2,853 0
29JUN26 112.50 C 0.00 0.00 0.00 3.40 -0.34 34 0 631 0
29JUN26 115.00 C 0.00 0.00 0.00 2.94 -0.27 34 0 964 0
29JUN26 117.50 C 2.95 2.95 2.95 2.50 -0.27 34 30 600 0
29JUN26 120.00 C 2.70 2.70 2.70 2.14 -0.22 34 1 1,323 0
29JUN26 122.50 C 0.00 0.00 0.00 1.82 -0.22 34 0 43 0
29JUN26 125.00 C 0.00 0.00 0.00 1.54 -0.18 34 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.31 -0.17 34 0 93 0
29JUN26 130.00 C 1.69 1.69 1.69 1.10 -0.15 34 1 1,218 +1
29JUN26 132.50 C 0.00 0.00 0.00 0.94 -0.12 34 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.78 -0.13 34 0 227 0
29JUN26 137.50 C 0.00 0.00 0.00 0.66 -0.09 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.56 -0.09 34 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.46 -0.08 34 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.39 -0.06 34 0 133 0
29JUN26 147.50 C 0.00 0.00 0.00 0.33 -0.06 34 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.27 -0.05 34 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.23 -0.04 34 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.19 -0.04 34 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.15 -0.04 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 32 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 45.64 -0.72 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 43.25 -0.71 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.83 -0.62 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.50 -0.73 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.21 -0.85 42 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 33.85 -0.83 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.28 -1.20 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.05 -1.32 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.57 -0.79 39 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 25.59 -0.71 38 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 23.66 -0.25 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 21.80 -0.62 37 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.06 -0.53 37 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 18.38 -0.56 37 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 16.46 -0.82 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 15.01 -0.87 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.73 -0.77 35 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 12.71 -0.50 36 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 11.58 -0.42 36 0 2,098 0
29SEP26 97.50 C 0.00 0.00 0.00 10.54 -0.38 36 0 1,946 0
29SEP26 100.00 C 0.00 0.00 0.00 9.59 -0.26 36 0 631 0
29SEP26 102.50 C 0.00 0.00 0.00 8.71 -0.15 36 0 833 0
29SEP26 105.00 C 0.00 0.00 0.00 7.83 -0.24 36 0 3,040 0
29SEP26 107.50 C 0.00 0.00 0.00 7.10 -0.19 36 0 640 0
29SEP26 110.00 C 6.48 6.48 6.48 6.39 -0.19 36 6 1,277 0
29SEP26 112.50 C 0.00 0.00 0.00 5.72 -0.16 36 0 262 0
29SEP26 115.00 C 0.00 0.00 0.00 5.18 -0.15 36 0 1,580 0
29SEP26 117.50 C 0.00 0.00 0.00 4.63 -0.15 36 0 195 0
29SEP26 120.00 C 0.00 0.00 0.00 4.15 -0.11 36 0 386 0
29SEP26 122.50 C 0.00 0.00 0.00 3.73 -0.11 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.32 -0.11 35 0 129 0
29SEP26 127.50 C 3.54 3.54 3.50 2.97 -0.08 35 67 1,421 +67
29SEP26 130.00 C 0.00 0.00 0.00 2.67 -0.08 35 0 100 0
29SEP26 132.50 C 0.00 0.00 0.00 2.30 -0.15 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.04 -0.12 35 0 892 0
29SEP26 137.50 C 2.56 2.56 2.51 1.84 -0.11 35 35 1,782 0
29SEP26 140.00 C 0.00 0.00 0.00 1.68 -0.06 35 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 1.43 -0.05 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.29 -0.08 35 0 28 0
30DEC26 50.00 C 0.00 0.00 0.00 45.64 -0.72 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.25 -0.71 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.83 -1.51 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.50 -0.73 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.21 -1.71 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.92 +0.24 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.85 -0.70 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.00 -0.58 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.91 -0.59 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.05 -0.56 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.23 -0.55 38 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 23.54 -0.52 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.90 -0.52 37 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 19.78 -1.06 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.87 -0.52 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.48 -0.45 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.21 -0.47 36 0 1 0
30DEC26 92.50 C 14.79 14.79 14.79 14.98 -0.44 36 10 50 0
30DEC26 95.00 C 0.00 0.00 0.00 13.83 -0.42 36 1,200 1,586 +1,200
30DEC26 97.50 C 0.00 0.00 0.00 12.79 -0.40 36 0 142 0
30DEC26 100.00 C 0.00 0.00 0.00 11.77 -0.37 36 0 80 0
30DEC26 102.50 C 0.00 0.00 0.00 10.89 -0.32 36 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 10.03 -0.31 36 0 1,560 0
30DEC26 107.50 C 0.00 0.00 0.00 9.17 -0.31 36 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 8.48 -0.26 36 0 71 0
30DEC26 112.50 C 0.00 0.00 0.00 7.79 -0.26 36 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 7.10 -0.26 36 0 94 0
30DEC26 117.50 C 0.00 0.00 0.00 6.55 -0.21 36 0 142 0
30DEC26 120.00 C 6.41 6.41 6.41 6.01 -0.22 36 15 234 +15
30DEC26 122.50 C 0.00 0.00 0.00 5.48 -0.22 36 0 203 0
30DEC26 125.00 C 0.00 0.00 0.00 5.02 -0.17 36 0 21 0
30DEC26 127.50 C 5.03 5.13 5.03 4.62 -0.17 36 71 163 +71
30DEC26 130.00 C 0.00 0.00 0.00 4.22 -0.17 36 0 46 0
30DEC26 132.50 C 4.58 4.58 4.58 3.82 -0.17 36 30 30 +30
30DEC26 135.00 C 0.00 0.00 0.00 3.52 -0.13 36 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 3.14 -0.22 35 0 61 0
30DEC26 140.00 C 0.00 0.00 0.00 2.86 -0.12 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.58 -0.12 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.38 -0.17 35 0 5 0
TOTAL CALL 6,230 186,704 +2,877
09JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 148 0 8 0
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 105 0 45 0
09JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
09JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
09JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 223 0
09JAN26 92.50 P 0.42 0.44 0.22 0.13 -0.09 39 121 462 -32
09JAN26 95.00 P 1.50 1.55 0.90 0.96 +0.03 39 120 928 -71
09JAN26 97.50 P 3.39 3.40 3.03 2.99 +0.54 48 69 221 -30
09JAN26 100.00 P 0.00 0.00 0.00 5.51 +0.76 78 0 51 0
09JAN26 102.50 P 0.00 0.00 0.00 7.88 +0.68 76 0 194 0
09JAN26 105.00 P 0.00 0.00 0.00 10.38 +0.68 95 0 2 0
09JAN26 107.50 P 0.00 0.00 0.00 12.88 +0.68 113 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 15.37 +0.67 125 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 17.87 +0.67 141 0 0 0
09JAN26 115.00 P 0.00 0.00 0.00 20.37 +0.67 156 0 0 0
09JAN26 117.50 P 0.00 0.00 0.00 22.87 +0.67 172 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 25.37 +0.67 186 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 27.87 +0.67 200 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
16JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16JAN26 85.00 P 0.11 0.11 0.11 0.02 -0.01 33 4 407 +4
16JAN26 87.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 2 0
16JAN26 90.00 P 0.56 0.60 0.44 0.35 -0.03 33 183 242 +39
16JAN26 92.50 P 1.19 1.24 0.96 0.95 +0.01 33 165 295 +150
16JAN26 95.00 P 2.20 2.39 1.95 1.96 +0.14 32 87 188 +26
16JAN26 97.50 P 3.93 4.16 3.90 3.50 +0.28 30 70 97 +7
16JAN26 100.00 P 0.00 0.00 0.00 5.67 +0.54 34 0 112 0
16JAN26 102.50 P 0.00 0.00 0.00 7.91 +0.45 32 0 9 0
16JAN26 105.00 P 0.00 0.00 0.00 10.38 +0.35 36 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 12.88 +0.31 43 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 15.37 +0.67 48 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 17.87 +0.67 54 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 20.43 +0.73 69 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 22.91 +0.71 73 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 25.37 +0.67 71 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 27.87 +0.67 77 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 158 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 315 0
29JAN26 77.50 P 0.11 0.11 0.11 0.02 0.00 35 25 725 0
29JAN26 80.00 P 0.20 0.20 0.18 0.04 -0.01 33 34 623 +34
29JAN26 82.50 P 0.30 0.30 0.29 0.11 -0.02 32 36 1,254 +36
29JAN26 85.00 P 0.48 0.51 0.47 0.27 -0.03 32 30 1,998 0
29JAN26 87.50 P 0.76 0.76 0.76 0.58 -0.03 32 6 1,646 +6
29JAN26 90.00 P 1.38 1.39 1.12 1.14 -0.01 33 472 9,519 +388
29JAN26 92.50 P 2.20 2.30 1.90 1.95 +0.08 32 420 5,460 -76
29JAN26 95.00 P 3.41 3.50 3.02 3.07 +0.16 32 718 8,300 -438
29JAN26 97.50 P 4.98 5.00 4.64 4.50 +0.25 32 144 3,690 +97
29JAN26 100.00 P 6.43 6.71 6.43 6.40 +0.46 33 112 3,352 -30
29JAN26 102.50 P 0.00 0.00 0.00 8.47 +0.55 34 0 1,579 0
29JAN26 105.00 P 0.00 0.00 0.00 10.59 +0.50 32 0 1,250 0
29JAN26 107.50 P 0.00 0.00 0.00 12.94 +0.37 32 0 308 0
29JAN26 110.00 P 15.98 15.98 15.50 15.37 +0.16 32 53 969 +51
29JAN26 112.50 P 0.00 0.00 0.00 17.87 +0.66 37 0 48 0
29JAN26 115.00 P 20.69 21.09 20.69 20.43 +0.69 45 3 380 -2
29JAN26 117.50 P 0.00 0.00 0.00 22.91 +0.04 48 0 656 0
29JAN26 120.00 P 0.00 0.00 0.00 25.37 +0.67 48 0 70 0
29JAN26 122.50 P 0.00 0.00 0.00 27.87 +0.67 51 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 30.35 +0.65 0 0 60 0
29JAN26 127.50 P 0.00 0.00 0.00 32.85 +0.65 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 35.35 +0.65 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 37.85 +0.65 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 40.35 +0.65 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 42.85 +0.65 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 45.35 +0.65 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 47.85 +0.65 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 50.35 +0.65 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 52.85 +0.65 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 55.35 +0.65 0 0 0 0
26FEB26 70.00 P 0.15 0.15 0.15 0.02 0.00 33 40 332 +40
26FEB26 72.50 P 0.00 0.00 0.00 0.04 0.00 32 0 315 0
26FEB26 75.00 P 0.00 0.00 0.00 0.08 0.00 32 0 521 0
26FEB26 77.50 P 0.39 0.39 0.39 0.17 0.00 32 3 356 +3
26FEB26 80.00 P 0.55 0.55 0.53 0.32 0.00 32 5 723 +5
26FEB26 82.50 P 0.82 0.82 0.80 0.58 +0.02 32 17 1,130 +12
26FEB26 85.00 P 1.12 1.17 1.12 0.98 +0.04 32 34 1,857 -26
26FEB26 87.50 P 1.72 1.72 1.72 1.55 +0.06 32 2 1,912 +2
26FEB26 90.00 P 2.50 2.50 2.32 2.26 +0.09 31 51 4,138 -14
26FEB26 92.50 P 3.40 3.45 3.19 3.19 +0.16 31 9 6,020 -2
26FEB26 95.00 P 4.57 4.62 4.38 4.39 +0.28 31 107 3,628 -22
26FEB26 97.50 P 6.09 6.36 6.09 5.87 +0.39 32 39 2,159 +2
26FEB26 100.00 P 0.00 0.00 0.00 7.54 +0.40 32 0 1,356 0
26FEB26 102.50 P 0.00 0.00 0.00 9.42 +0.51 32 0 765 0
26FEB26 105.00 P 0.00 0.00 0.00 11.47 +0.57 33 0 196 0
26FEB26 107.50 P 0.00 0.00 0.00 13.64 +0.61 34 0 99 0
26FEB26 110.00 P 0.00 0.00 0.00 15.93 +0.68 35 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 18.01 +0.05 31 0 101 0
26FEB26 115.00 P 0.00 0.00 0.00 20.55 +0.74 35 0 21 0
26FEB26 117.50 P 0.00 0.00 0.00 22.95 +0.08 36 0 30 0
26FEB26 120.00 P 0.00 0.00 0.00 25.44 0.00 38 0 261 0
26FEB26 122.50 P 0.00 0.00 0.00 27.87 -0.15 37 0 38 0
26FEB26 125.00 P 0.00 0.00 0.00 30.35 +0.65 0 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 32.85 +0.65 0 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 35.35 +0.65 0 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 37.85 +0.65 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 40.47 +0.77 54 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 42.95 +0.75 56 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 45.45 +0.75 58 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 47.95 +0.75 60 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 50.35 +0.65 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 52.97 +0.77 65 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 55.35 +0.65 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 34 0 56 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 0.00 34 0 152 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 0.00 33 0 119 0
30MAR26 70.00 P 0.37 0.38 0.37 0.13 0.00 33 2 371 +2
30MAR26 72.50 P 0.00 0.00 0.00 0.23 0.00 33 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.40 +0.01 33 0 192 0
30MAR26 77.50 P 0.90 0.90 0.90 0.64 +0.02 34 30 516 +30
30MAR26 80.00 P 1.17 1.17 1.17 0.98 +0.03 34 31 7,556 +31
30MAR26 82.50 P 1.54 1.62 1.54 1.44 +0.05 34 21 760 +2
30MAR26 85.00 P 2.10 2.10 2.10 2.04 +0.07 34 30 1,482 +30
30MAR26 87.50 P 2.86 2.86 2.86 2.73 +0.11 33 1 2,432 +1
30MAR26 90.00 P 3.70 3.79 3.57 3.60 +0.17 33 51 14,042 +21
30MAR26 92.50 P 4.75 4.75 4.72 4.64 +0.21 33 21 6,390 +20
30MAR26 95.00 P 6.02 6.04 5.85 5.86 +0.25 33 81 23,699 0
30MAR26 97.50 P 7.52 7.57 7.28 7.30 +0.35 33 76 3,532 +38
30MAR26 100.00 P 9.10 9.16 8.92 8.89 +0.37 33 144 12,499 +90
30MAR26 102.50 P 0.00 0.00 0.00 10.66 +0.44 34 0 962 0
30MAR26 105.00 P 0.00 0.00 0.00 12.40 +0.04 33 0 6,806 0
30MAR26 107.50 P 0.00 0.00 0.00 14.35 -0.01 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 16.43 +0.74 33 0 9,314 0
30MAR26 112.50 P 0.00 0.00 0.00 18.84 +0.56 36 0 1,707 0
30MAR26 115.00 P 0.00 0.00 0.00 21.04 +0.13 35 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 23.31 +0.44 35 0 1,053 0
30MAR26 120.00 P 0.00 0.00 0.00 25.60 +0.16 35 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 27.98 -0.15 35 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 30.44 +0.64 36 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 32.94 +0.59 38 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 35.35 +0.56 0 0 1,192 0
30MAR26 132.50 P 38.00 38.00 38.00 37.85 +0.65 0 20 170 0
30MAR26 135.00 P 0.00 0.00 0.00 40.47 +0.77 45 0 91 0
30MAR26 137.50 P 0.00 0.00 0.00 42.95 +0.75 46 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 45.45 +0.50 48 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 47.95 +0.41 49 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 50.35 +0.65 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.97 +0.77 53 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 55.35 +0.65 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 57.95 +0.75 56 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 60.44 +0.74 57 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 62.95 +0.75 59 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 65.44 +0.74 60 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 67.94 +0.74 62 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 70.44 +0.74 63 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 72.94 +0.74 65 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 75.44 +0.74 66 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 77.85 +0.65 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 80.44 +0.74 69 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 82.85 +0.65 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 85.35 +0.65 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 87.94 +0.74 73 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 90.44 +0.74 74 0 0 0
29APR26 72.50 P 0.76 0.79 0.75 0.49 -0.01 34 170 341 +140
29APR26 75.00 P 1.03 1.03 0.98 0.75 0.00 34 102 176 +102
29APR26 77.50 P 1.31 1.31 1.31 1.10 +0.01 34 1 1 +1
29APR26 80.00 P 1.73 1.73 1.69 1.56 +0.03 34 92 96 +92
29APR26 82.50 P 2.34 2.34 2.13 2.12 +0.03 34 241 248 +211
29APR26 85.00 P 2.94 2.94 2.84 2.79 +0.07 34 41 125 +41
29APR26 87.50 P 3.76 3.76 3.70 3.55 +0.10 33 120 151 +120
29APR26 90.00 P 4.74 4.74 4.74 4.48 +0.15 33 40 93 +40
29APR26 92.50 P 5.80 5.80 5.57 5.58 +0.20 33 613 635 +560
29APR26 95.00 P 6.93 6.98 6.86 6.81 +0.23 33 139 372 +119
29APR26 97.50 P 8.50 8.52 8.50 8.22 +0.27 33 33 306 +33
29APR26 100.00 P 0.00 0.00 0.00 9.85 +0.46 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.50 +0.36 34 0 13 0
29APR26 105.00 P 0.00 0.00 0.00 13.34 +0.41 34 0 42 0
29APR26 107.50 P 0.00 0.00 0.00 15.10 -0.08 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.06 +0.87 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.36 +0.07 35 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.51 +0.43 35 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.72 0.00 35 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.95 -0.08 35 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 28.25 +0.12 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 35 0 23 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 35 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 0.00 35 0 666 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 0.00 34 0 180 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 313 0
29JUN26 62.50 P 0.00 0.00 0.00 0.29 -0.01 34 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.45 0.00 34 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.66 +0.01 34 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.93 0.00 34 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 1.30 +0.01 34 0 355 0
29JUN26 75.00 P 0.00 0.00 0.00 1.75 +0.02 34 0 774 0
29JUN26 77.50 P 2.53 2.53 2.53 2.28 +0.04 34 60 435 +60
29JUN26 80.00 P 3.06 3.14 3.06 2.95 +0.04 34 49 554 +30
29JUN26 82.50 P 0.00 0.00 0.00 3.67 +0.13 34 0 671 0
29JUN26 85.00 P 4.59 4.59 4.59 4.46 +0.14 34 18 4,082 0
29JUN26 87.50 P 5.37 5.51 5.37 5.38 +0.19 34 42 1,060 +30
29JUN26 90.00 P 6.56 6.56 6.56 6.36 +0.15 33 30 9,102 +30
29JUN26 92.50 P 7.70 7.70 7.60 7.60 +0.23 33 66 753 +66
29JUN26 95.00 P 9.10 9.10 9.10 8.91 +0.28 33 30 1,994 0
29JUN26 97.50 P 0.00 0.00 0.00 10.28 +0.24 33 0 1,108 0
29JUN26 100.00 P 12.18 12.18 12.18 11.94 +0.40 33 14 11,289 -14
29JUN26 102.50 P 13.86 13.86 13.86 13.61 +0.45 34 26 531 +11
29JUN26 105.00 P 0.00 0.00 0.00 15.29 +0.40 33 0 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 17.15 +0.45 34 0 689 0
29JUN26 110.00 P 0.00 0.00 0.00 19.01 +0.41 34 0 593 0
29JUN26 112.50 P 0.00 0.00 0.00 21.00 +0.41 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 22.36 -0.12 30 0 469 0
29JUN26 117.50 P 0.00 0.00 0.00 25.14 -0.29 34 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 27.30 +1.27 34 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 29.25 +0.31 33 0 227 0
29JUN26 125.00 P 0.00 0.00 0.00 31.66 +0.51 34 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 33.97 +0.95 34 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.17 +0.82 34 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 38.46 -0.59 34 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 40.79 +0.88 34 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 43.11 +0.62 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 45.51 +0.55 33 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 47.95 +0.01 34 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 50.40 +0.63 34 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 52.97 +0.75 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 55.35 -0.02 0 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 57.95 +0.75 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 60.44 +0.74 40 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.95 +0.75 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 65.44 +0.74 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.94 +0.74 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 70.44 +0.74 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 72.94 +0.74 47 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 75.44 +0.74 48 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 77.85 +0.65 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.44 +0.74 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.94 +0.74 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.35 +0.65 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.94 +0.74 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.44 +0.74 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 84 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.30 +0.04 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.44 +0.05 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.61 +0.04 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.88 +0.07 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 1.17 +0.07 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.56 +0.09 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.02 +0.13 35 0 138 0
29SEP26 72.50 P 0.00 0.00 0.00 2.54 +0.13 35 0 216 0
29SEP26 75.00 P 0.00 0.00 0.00 3.18 +0.17 35 0 1,472 0
29SEP26 77.50 P 0.00 0.00 0.00 3.85 +0.15 35 0 279 0
29SEP26 80.00 P 0.00 0.00 0.00 4.53 +0.06 35 0 148 0
29SEP26 82.50 P 0.00 0.00 0.00 5.33 +0.07 35 0 747 0
29SEP26 85.00 P 6.44 6.44 6.44 6.24 +0.14 34 3 3,255 +3
29SEP26 87.50 P 0.00 0.00 0.00 7.26 +0.18 34 0 2,244 0
29SEP26 90.00 P 8.58 8.59 8.47 8.41 +0.31 34 61 1,238 +31
29SEP26 92.50 P 9.82 9.82 9.82 9.63 -0.02 34 1 1,017 +1
29SEP26 95.00 P 11.18 11.18 10.98 10.96 +0.27 34 4 8,280 +2
29SEP26 97.50 P 0.00 0.00 0.00 12.45 +0.50 34 0 2,697 0
29SEP26 100.00 P 0.00 0.00 0.00 13.89 +0.34 34 0 2,592 0
29SEP26 102.50 P 0.00 0.00 0.00 15.52 +0.37 34 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 17.19 +0.35 34 0 374 0
29SEP26 107.50 P 0.00 0.00 0.00 18.98 +0.72 34 0 440 0
29SEP26 110.00 P 0.00 0.00 0.00 20.82 +0.08 34 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 22.73 -0.28 35 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 24.70 +0.46 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 26.74 -0.28 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 28.79 -0.24 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 30.85 +0.48 35 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 33.00 +0.06 35 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 35.16 +0.74 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 37.32 +0.78 35 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 39.52 +0.47 35 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 41.77 -0.10 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 44.07 +0.93 35 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 46.39 +0.68 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.68 +0.69 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.94 +0.69 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 0.43 +0.01 35 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.61 +0.01 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.85 +0.04 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.14 +0.04 35 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.45 +0.06 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.84 +0.06 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.40 +0.09 36 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.94 +0.09 36 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 3.61 +0.12 36 0 43 0
30DEC26 75.00 P 4.20 4.20 4.20 4.22 +0.04 35 1 88 0
30DEC26 77.50 P 0.00 0.00 0.00 5.01 +0.15 35 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.81 +0.17 35 0 182 0
30DEC26 82.50 P 6.69 6.69 6.64 6.70 +0.21 35 40 111 0
30DEC26 85.00 P 0.00 0.00 0.00 7.66 +0.23 35 0 119 0
30DEC26 87.50 P 8.78 8.78 8.64 8.73 +0.26 35 41 119 +41
30DEC26 90.00 P 0.00 0.00 0.00 9.88 +0.24 34 0 117 0
30DEC26 92.50 P 11.20 11.20 11.20 11.12 +0.26 34 2 258 +2
30DEC26 95.00 P 12.68 12.68 12.68 12.45 +0.31 34 1,201 1,503 +1,201
30DEC26 97.50 P 13.30 13.30 13.30 13.90 +0.37 34 1 101 +1
30DEC26 100.00 P 0.00 0.00 0.00 15.41 +0.31 34 0 107 0
30DEC26 102.50 P 0.00 0.00 0.00 17.02 +0.32 34 0 29 0
30DEC26 105.00 P 0.00 0.00 0.00 18.63 +0.30 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.39 +0.42 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.17 +0.50 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 24.05 +0.47 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.93 +1.00 35 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 27.88 +0.40 35 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 29.89 +0.86 35 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 31.92 +0.43 35 0 271 0
30DEC26 125.00 P 0.00 0.00 0.00 34.00 +0.55 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.14 +0.39 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.91 +0.21 34 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 40.39 +0.85 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.55 +0.53 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.77 +0.53 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.98 +0.56 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 49.31 +0.62 35 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 51.57 +0.72 35 0 0 0
TOTAL PUT 6,969 252,418 +3,378
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 35.20
29JAN26 23.00 C 0.00 0.00 0.00 12.22 -0.82 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.23 -0.81 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.24 -0.80 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.27 -0.78 59 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.25 -0.80 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.26 -0.79 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.46 -0.60 62 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.47 -0.58 54 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 4.39 -0.74 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.53 -0.82 40 0 21 0
29JAN26 33.00 C 2.67 2.67 2.67 2.75 -0.62 40 10 46 0
29JAN26 34.00 C 1.90 1.90 1.90 2.01 -0.53 38 4 94 +4
29JAN26 35.00 C 1.44 1.51 1.44 1.54 -0.35 41 6 238 -6
29JAN26 36.00 C 0.97 0.99 0.88 1.01 -0.35 39 9 385 -3
29JAN26 37.00 C 0.76 0.76 0.58 0.68 -0.31 39 24 133 +10
29JAN26 38.00 C 0.38 0.38 0.38 0.44 -0.19 40 10 251 -4
29JAN26 39.00 C 0.25 0.25 0.25 0.27 -0.14 40 3 130 +1
29JAN26 40.00 C 0.18 0.18 0.18 0.16 -0.11 40 1 142 0
29JAN26 41.00 C 0.00 0.00 0.00 0.10 -0.06 40 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 457 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 68 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 12.53 -0.52 78 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.39 -0.71 59 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.43 -0.68 57 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.46 -0.66 54 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.49 -0.56 50 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.54 -0.51 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.69 -0.48 48 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.78 -0.64 45 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.79 -0.55 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.14 -0.64 42 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 3.33 -0.69 39 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.73 -0.52 39 0 114 0
26FEB26 35.00 C 2.19 2.19 2.19 2.18 -0.46 39 10 126 -5
26FEB26 36.00 C 1.80 1.81 1.63 1.73 -0.41 39 32 104 -2
26FEB26 37.00 C 0.00 0.00 0.00 1.30 -0.39 38 0 319 0
26FEB26 38.00 C 1.02 1.04 1.02 1.00 -0.33 38 4 52 +4
26FEB26 39.00 C 0.78 0.78 0.78 0.80 -0.30 39 10 249 0
26FEB26 40.00 C 0.00 0.00 0.00 0.59 -0.25 39 0 118 0
26FEB26 41.00 C 0.00 0.00 0.00 0.44 -0.17 39 0 59 0
26FEB26 42.00 C 0.35 0.35 0.35 0.32 -0.16 39 1 12 +1
26FEB26 43.00 C 0.00 0.00 0.00 0.23 -0.12 39 0 53 0
26FEB26 44.00 C 0.00 0.00 0.00 0.16 -0.10 39 0 8 0
26FEB26 45.00 C 0.00 0.00 0.00 0.11 -0.08 39 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 15.68 -0.37 84 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.54 -0.60 69 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.46 -0.58 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.60 -0.57 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.75 -0.35 63 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.60 -0.51 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.81 -0.37 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.87 -0.26 51 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.97 -0.41 49 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.85 -0.62 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.02 -0.67 39 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 5.40 -0.44 42 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.83 -0.44 44 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 4.19 -0.58 44 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.48 -0.47 41 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 3.00 -0.44 42 0 16 0
30MAR26 36.00 C 2.40 2.40 2.40 2.54 -0.37 42 4 69 +4
30MAR26 37.00 C 0.00 0.00 0.00 2.15 -0.35 42 0 126 0
30MAR26 38.00 C 0.00 0.00 0.00 1.83 -0.30 42 0 71 0
30MAR26 39.00 C 0.00 0.00 0.00 1.53 -0.28 42 0 352 0
30MAR26 40.00 C 0.00 0.00 0.00 1.26 -0.28 42 0 393 0
30MAR26 41.00 C 0.00 0.00 0.00 1.04 -0.24 42 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 0.85 -0.21 42 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.69 -0.18 42 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.54 -0.17 42 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.45 -0.13 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.36 -0.11 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.29 -0.09 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.23 -0.08 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.18 -0.06 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 0.00 44 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29APR26 25.00 C 0.00 0.00 0.00 10.60 -0.70 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.03 -0.37 51 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.13 -0.52 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.25 -0.47 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.08 -0.75 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.76 -0.38 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.04 -0.28 46 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.38 -0.28 45 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 4.77 -0.28 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.10 -0.39 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.64 -0.42 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 3.16 -0.41 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.78 -0.38 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.44 -0.35 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.12 -0.34 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 1.82 -0.35 44 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.57 -0.31 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.34 -0.28 43 0 0 0
29APR26 43.00 C 1.25 1.26 1.25 1.15 -0.24 44 71 71 +71
29APR26 44.00 C 0.00 0.00 0.00 0.97 -0.23 43 0 0 0
29APR26 45.00 C 0.95 0.99 0.95 0.83 -0.19 43 120 120 +120
29JUN26 21.00 C 0.00 0.00 0.00 14.65 -0.70 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.81 -0.52 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.86 -0.62 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.97 -0.68 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.13 -0.64 49 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 10.37 -0.40 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.60 -0.29 49 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.83 -0.34 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.08 -0.38 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.26 -0.61 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.73 -0.24 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.12 -0.26 46 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 5.54 -0.23 46 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 5.01 -0.24 46 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 4.49 -0.56 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.05 -0.41 45 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.66 -0.38 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 3.29 -0.38 45 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.93 -0.40 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.64 -0.37 45 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 2.35 -0.36 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.09 -0.33 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.87 -0.30 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.65 -0.29 45 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.48 -0.25 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.31 -0.23 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.15 -0.23 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.03 -0.15 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.91 -0.18 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.77 -0.17 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.57 -0.13 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.42 -0.09 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 -0.08 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 13.12 -0.67 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.30 -0.63 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.45 -0.60 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.84 -0.56 48 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 10.04 -0.49 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.36 -0.51 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.82 -0.45 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.20 -0.26 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.55 -0.44 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.87 -0.42 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.54 -0.33 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.05 -0.26 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.59 -0.34 47 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 5.16 -0.41 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.77 -0.41 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 4.41 -0.41 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.07 -0.42 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.74 -0.41 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.45 -0.37 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 3.19 -0.35 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.93 -0.34 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.69 -0.32 46 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.49 -0.28 46 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.28 -0.29 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.08 -0.29 46 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.87 -0.29 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.73 -0.27 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.58 -0.22 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.28 -0.17 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 1.02 -0.17 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.86 -0.10 45 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 12.71 -0.62 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.98 -0.61 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.31 -0.51 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.55 -0.67 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.91 -0.65 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.39 -0.54 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.83 -0.46 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.30 -0.44 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.79 -0.43 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.31 -0.49 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.81 -0.47 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.39 -0.47 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 6.08 -0.40 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.71 -0.46 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.33 -0.48 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.01 -0.44 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.68 -0.45 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 4.36 -0.45 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.09 -0.40 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.83 -0.38 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.58 -0.38 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.32 -0.38 45 0 0 0
TOTAL CALL 319 10,370 +195
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 46 0
29JAN26 30.00 P 0.00 0.00 0.00 0.07 +0.03 41 0 140 0
29JAN26 31.00 P 0.00 0.00 0.00 0.15 +0.07 41 0 448 0
29JAN26 32.00 P 0.25 0.30 0.25 0.27 +0.10 40 8 522 +4
29JAN26 33.00 P 0.49 0.52 0.44 0.48 +0.15 40 42 508 +16
29JAN26 34.00 P 0.78 0.83 0.78 0.79 +0.22 39 5 124 +5
29JAN26 35.00 P 1.21 1.21 1.16 1.21 +0.33 39 2 77 0
29JAN26 36.00 P 0.00 0.00 0.00 1.74 +0.36 39 0 110 0
29JAN26 37.00 P 0.00 0.00 0.00 2.38 +0.40 38 0 17 0
29JAN26 38.00 P 0.00 0.00 0.00 3.20 +0.53 40 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.03 +0.57 40 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 4.92 +0.59 40 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 5.99 +0.73 50 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 6.99 +0.94 56 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.89 +0.66 53 0 37 0
29JAN26 44.00 P 0.00 0.00 0.00 8.98 +0.88 66 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 9.80 +0.53 0 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 10.95 +0.70 73 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 11.89 +0.64 71 0 31 0
29JAN26 48.00 P 0.00 0.00 0.00 12.80 +0.55 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.98 +0.98 88 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.96 +0.62 91 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.30 +0.58 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 19.83 +0.46 90 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 22.30 +0.41 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 28 0
26FEB26 27.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 88 0
26FEB26 29.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 144 0
26FEB26 30.00 P 0.34 0.34 0.34 0.31 +0.06 39 3 286 0
26FEB26 31.00 P 0.00 0.00 0.00 0.48 +0.09 39 0 345 0
26FEB26 32.00 P 0.72 0.73 0.72 0.72 +0.13 39 5 665 -4
26FEB26 33.00 P 1.03 1.03 1.03 1.03 +0.20 39 2 173 +2
26FEB26 34.00 P 0.00 0.00 0.00 1.35 +0.17 38 0 605 0
26FEB26 35.00 P 0.00 0.00 0.00 1.85 +0.24 39 0 331 0
26FEB26 36.00 P 0.00 0.00 0.00 2.32 +0.22 37 0 16 0
26FEB26 37.00 P 0.00 0.00 0.00 3.02 +0.38 39 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 3.70 +0.46 39 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 4.45 +0.60 39 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 5.10 +0.28 34 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 6.11 +0.45 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.18 +0.65 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.92 +0.48 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.98 +0.59 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.01 +0.65 50 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.95 +0.61 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 43 0 14 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 42 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 23 0
30MAR26 26.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.25 +0.05 42 0 276 0
30MAR26 28.00 P 0.00 0.00 0.00 0.37 +0.07 42 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.53 +0.09 42 0 183 0
30MAR26 30.00 P 0.75 0.75 0.74 0.74 +0.12 42 5 631 +3
30MAR26 31.00 P 0.00 0.00 0.00 1.00 +0.15 42 0 256 0
30MAR26 32.00 P 1.32 1.32 1.32 1.31 +0.18 42 1 813 0
30MAR26 33.00 P 0.00 0.00 0.00 1.66 +0.19 42 0 402 0
30MAR26 34.00 P 0.00 0.00 0.00 2.07 +0.22 41 0 485 0
30MAR26 35.00 P 0.00 0.00 0.00 2.55 +0.26 41 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.11 +0.31 41 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 3.69 +0.32 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.31 +0.31 41 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.13 +0.42 43 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 5.89 +0.45 43 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 6.69 +0.48 43 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.38 +0.36 41 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 8.24 +0.37 41 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.24 +0.53 44 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.02 +0.37 41 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 10.98 +0.41 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.09 +0.63 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.84 +0.35 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.98 +0.54 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.96 +0.49 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.30 +0.57 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.83 +0.44 53 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.57 +0.68 70 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.85 +0.48 63 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.30 +0.52 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.98 +0.72 79 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.30 +0.69 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.87 +0.80 79 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.30 +0.61 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.80 +0.44 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.30 +0.49 0 0 0 0
29APR26 25.00 P 0.30 0.30 0.30 0.23 +0.03 43 11 13 +11
29APR26 26.00 P 0.00 0.00 0.00 0.34 +0.05 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.48 +0.07 43 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.65 +0.08 43 0 0 0
29APR26 29.00 P 0.89 0.89 0.89 0.86 +0.10 43 1 2 0
29APR26 30.00 P 1.10 1.16 1.10 1.13 +0.16 43 7 11 +4
29APR26 31.00 P 0.00 0.00 0.00 1.41 +0.14 43 0 15 0
29APR26 32.00 P 1.75 1.75 1.75 1.76 +0.16 43 2 2 +2
29APR26 33.00 P 0.00 0.00 0.00 2.15 +0.19 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.60 +0.26 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.10 +0.25 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.65 +0.30 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.27 +0.33 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.89 +0.33 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.39 +0.16 41 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.46 +0.49 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.86 +0.15 40 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.64 +0.15 40 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.82 +0.52 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.42 +0.41 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.63 +0.63 49 0 0 0
29JUN26 21.00 P 0.26 0.26 0.26 0.17 +0.02 45 14 24 +14
29JUN26 22.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.35 +0.04 45 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 +0.06 45 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.64 +0.07 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.81 +0.07 44 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.03 +0.10 44 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.32 +0.14 45 0 105 0
29JUN26 29.00 P 1.54 1.55 1.54 1.61 +0.17 44 2 467 +1
29JUN26 30.00 P 0.00 0.00 0.00 1.93 +0.19 44 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.29 +0.21 44 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.69 +0.23 44 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.14 +0.25 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.63 +0.28 43 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.16 +0.31 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.73 +0.33 43 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.34 +0.32 43 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 5.98 +0.34 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 6.66 +0.36 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.23 +0.20 42 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 7.99 +0.25 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.79 +0.22 43 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 9.47 +0.24 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.33 +0.31 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.20 +0.40 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.09 +0.62 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.88 +0.49 42 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 13.89 +0.68 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.58 +0.51 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.98 +0.96 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.91 +0.64 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.96 +0.31 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.65 +0.76 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 +0.08 46 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.94 +0.10 45 0 5 0
29SEP26 25.00 P 1.12 1.12 1.12 1.16 +0.11 45 1 7 +1
29SEP26 26.00 P 0.00 0.00 0.00 1.39 +0.12 45 0 13 0
29SEP26 27.00 P 1.60 1.60 1.60 1.66 +0.13 44 1 14 +1
29SEP26 28.00 P 0.00 0.00 0.00 1.98 +0.16 44 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.33 +0.17 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.71 +0.20 44 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.13 +0.22 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.56 +0.23 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.05 +0.26 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.56 +0.27 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.11 +0.29 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 5.70 +0.32 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.31 +0.33 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 6.96 +0.32 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.64 +0.34 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.65 +0.68 47 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.17 +0.42 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.89 +0.40 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.55 +0.31 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.49 +0.66 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.24 +0.44 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.05 +0.47 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.59 +0.23 43 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 14.58 +0.37 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.35 +0.46 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.46 +0.67 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.64 +0.69 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.89 +0.63 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.12 +0.63 47 0 0 0
30DEC26 24.00 P 1.23 1.25 1.23 1.31 +0.10 45 4 14 +4
30DEC26 25.00 P 0.00 0.00 0.00 1.56 +0.11 44 0 5 0
30DEC26 26.00 P 0.00 0.00 0.00 1.85 +0.12 44 0 8 0
30DEC26 27.00 P 2.10 2.10 2.10 2.17 +0.15 44 1 14 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.52 +0.15 44 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 2.88 +0.15 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.31 +0.19 44 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 3.73 +0.19 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.20 +0.23 44 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 4.70 +0.24 44 0 38 0
30DEC26 34.00 P 0.00 0.00 0.00 5.22 +0.26 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.78 +0.28 44 0 0 0
30DEC26 36.00 P 6.45 6.45 6.45 6.37 +0.30 44 1 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.98 +0.32 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.63 +0.34 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.30 +0.36 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.19 +0.48 46 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 9.79 +0.39 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.81 +0.69 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.28 +0.42 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.06 +0.45 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.00 +0.64 47 0 0 0
TOTAL PUT 118 14,812 +65
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$ 503.50
09JAN26 410.00 C 0.00 0.00 0.00 93.53 -2.54 0 0 0 0
09JAN26 420.00 C 0.00 0.00 0.00 83.53 -2.54 0 0 0 0
09JAN26 430.00 C 0.00 0.00 0.00 74.64 -1.43 189 0 0 0
09JAN26 440.00 C 0.00 0.00 0.00 64.65 -1.42 167 0 0 0
09JAN26 450.00 C 0.00 0.00 0.00 55.14 -0.93 158 0 0 0
09JAN26 460.00 C 0.00 0.00 0.00 43.54 -2.54 54 0 0 0
09JAN26 470.00 C 0.00 0.00 0.00 33.54 -2.55 41 0 0 0
09JAN26 480.00 C 20.24 20.24 17.85 24.28 -1.96 68 30 32 +15
09JAN26 490.00 C 18.03 18.10 7.82 14.37 -2.12 47 98 43 -7
09JAN26 500.00 C 9.53 9.90 2.38 6.25 -2.67 40 23 55 +3
09JAN26 510.00 C 3.41 3.67 0.86 1.70 -2.13 39 181 294 +21
09JAN26 520.00 C 0.70 0.70 0.61 0.26 -0.99 39 13 165 +12
09JAN26 530.00 C 0.27 0.27 0.14 0.02 -0.29 38 8 213 0
09JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 90 0
09JAN26 550.00 C 0.06 0.08 0.06 0.01 0.00 58 85 123 -44
09JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
09JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
09JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
09JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
09JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16JAN26 420.00 C 0.00 0.00 0.00 83.77 -2.53 32 0 0 0
16JAN26 430.00 C 0.00 0.00 0.00 74.64 -1.68 64 0 0 0
16JAN26 440.00 C 0.00 0.00 0.00 64.65 -1.69 56 0 0 0
16JAN26 450.00 C 0.00 0.00 0.00 55.14 -1.28 53 0 0 0
16JAN26 460.00 C 0.00 0.00 0.00 44.06 -2.59 32 0 0 0
16JAN26 470.00 C 0.00 0.00 0.00 34.58 -2.62 32 0 0 0
16JAN26 480.00 C 21.38 21.38 21.38 26.53 -2.22 36 15 19 +15
16JAN26 490.00 C 14.18 14.18 14.18 18.54 -1.73 34 1 2 +1
16JAN26 500.00 C 9.82 10.00 8.00 12.02 -1.57 33 62 58 +58
16JAN26 510.00 C 8.37 8.42 4.86 7.17 -1.57 33 39 33 -1
16JAN26 520.00 C 3.90 5.05 2.33 3.91 -1.31 33 83 55 +21
16JAN26 530.00 C 2.80 3.00 1.30 1.94 -0.79 32 72 82 +57
16JAN26 540.00 C 1.31 1.66 1.31 0.87 -0.54 32 70 70 +68
16JAN26 550.00 C 0.00 0.00 0.00 0.34 -0.31 32 0 15 0
16JAN26 560.00 C 0.00 0.00 0.00 0.13 -0.15 32 0 50 0
16JAN26 570.00 C 0.00 0.00 0.00 0.04 -0.07 32 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
16JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 233.95 -2.53 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 228.96 -2.53 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 223.97 -2.52 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 218.98 -2.52 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 213.99 -2.52 62 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 209.00 -2.52 63 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 204.01 -2.52 63 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 194.02 -2.53 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 184.04 -2.52 50 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 174.06 -2.52 51 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 164.07 -2.53 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 154.09 -2.53 39 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 144.11 -2.53 41 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 134.12 -2.53 0 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 124.14 -2.53 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 117.58 +0.89 79 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 104.18 -2.54 30 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 97.05 +0.28 64 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 85.72 -0.96 49 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 74.64 -2.39 34 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 66.67 -0.68 44 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 56.94 -1.11 40 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 47.61 -1.42 37 0 7 0
29JAN26 470.00 C 40.49 40.49 40.49 38.86 -1.63 35 1 80 0
29JAN26 480.00 C 0.00 0.00 0.00 30.89 -1.57 33 0 111 0
29JAN26 490.00 C 0.00 0.00 0.00 23.86 -1.41 32 0 128 0
29JAN26 500.00 C 16.80 16.80 15.00 17.86 -1.68 32 30 468 -2
29JAN26 510.00 C 14.42 14.42 10.15 12.94 -1.35 32 149 715 -24
29JAN26 520.00 C 10.42 10.50 7.06 9.07 -1.38 32 85 983 +57
29JAN26 530.00 C 5.00 5.60 5.00 6.14 -1.30 31 32 1,147 -10
29JAN26 540.00 C 5.00 5.30 3.65 4.01 -1.21 31 36 730 -2
29JAN26 550.00 C 3.50 3.62 2.30 2.53 -0.92 31 160 789 -10
29JAN26 560.00 C 2.35 2.35 1.70 1.55 -0.67 31 23 1,977 +6
29JAN26 570.00 C 1.52 1.80 1.52 0.91 -0.47 31 8 1,116 +2
29JAN26 580.00 C 1.10 1.10 1.06 0.52 -0.32 31 3 365 -3
29JAN26 590.00 C 0.00 0.00 0.00 0.29 -0.19 31 0 288 0
29JAN26 600.00 C 0.55 0.55 0.55 0.15 -0.12 31 3 273 -3
29JAN26 610.00 C 0.00 0.00 0.00 0.08 -0.07 31 0 676 0
29JAN26 620.00 C 0.35 0.35 0.35 0.04 -0.04 31 15 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 33 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 139.09 +1.55 63 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 125.16 -2.49 33 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 117.58 -0.22 48 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 105.64 -2.40 33 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 97.05 -1.35 38 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 89.32 +0.37 42 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 77.62 -2.11 33 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 66.80 -4.03 26 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 62.35 +0.03 37 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 53.19 -1.14 34 0 24 0
26FEB26 470.00 C 0.00 0.00 0.00 46.73 +1.35 35 0 813 0
26FEB26 480.00 C 39.80 39.80 39.80 39.25 -1.82 34 17 760 0
26FEB26 490.00 C 27.26 27.26 27.18 31.62 -1.32 31 29 220 0
26FEB26 500.00 C 26.58 26.58 22.56 26.83 -0.75 32 119 461 +85
26FEB26 510.00 C 23.20 23.32 19.14 21.84 -0.83 32 268 388 +184
26FEB26 520.00 C 18.97 19.37 15.00 17.72 -0.58 32 157 475 +145
26FEB26 530.00 C 14.38 14.38 11.65 14.60 -0.59 33 214 230 +128
26FEB26 540.00 C 11.00 11.00 9.86 11.88 -0.38 33 11 296 0
26FEB26 550.00 C 8.66 8.66 8.30 9.54 -0.16 33 23 2,270 -13
26FEB26 560.00 C 7.90 8.14 7.15 7.45 -0.09 33 49 170 +21
26FEB26 570.00 C 6.66 6.66 6.66 5.75 -0.04 33 8 585 -8
26FEB26 580.00 C 3.92 3.92 3.92 4.39 -0.01 33 15 94 -15
26FEB26 590.00 C 0.00 0.00 0.00 3.32 +0.01 33 0 74 0
26FEB26 600.00 C 0.00 0.00 0.00 2.49 +0.03 33 0 2,648 0
26FEB26 610.00 C 0.00 0.00 0.00 1.85 +0.04 33 0 2 0
26FEB26 620.00 C 0.00 0.00 0.00 1.32 +0.04 33 0 449 0
26FEB26 630.00 C 0.00 0.00 0.00 0.96 +0.03 33 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.70 +0.04 33 0 15 0
26FEB26 650.00 C 1.20 1.30 1.20 0.51 +0.04 33 40 81 +40
26FEB26 660.00 C 0.00 0.00 0.00 0.35 +0.02 33 0 257 0
30MAR26 182.50 C 0.00 0.00 0.00 326.44 +1.74 135 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 319.70 -2.51 55 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 317.22 -2.51 60 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 314.73 -2.52 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 313.16 -1.60 97 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 313.15 +0.87 121 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 307.28 -2.52 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 304.80 -2.51 55 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 299.83 -2.51 50 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 294.86 -2.52 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 289.89 -2.52 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 284.93 -2.51 50 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 279.96 -2.52 46 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 274.99 -2.52 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 270.02 -2.52 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 265.06 -2.51 45 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 260.09 -2.52 42 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 259.39 +1.75 97 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 250.15 -2.52 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 247.73 -2.61 83 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 240.54 -2.20 58 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 235.61 -2.16 58 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 230.28 -2.53 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 225.32 -2.52 36 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 220.35 -2.52 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 215.38 -2.53 30 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 210.42 -2.52 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 205.46 -2.52 35 0 2 0
30MAR26 310.00 C 0.00 0.00 0.00 195.53 -2.52 34 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 185.62 -2.51 34 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 176.39 -1.16 45 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 166.66 -1.69 44 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 156.95 -4.88 43 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 147.86 -4.28 45 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 139.09 +1.55 46 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 129.66 +0.19 44 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 119.31 +1.51 40 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 111.80 -2.17 43 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 99.85 -1.74 35 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 93.67 +0.91 40 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 84.95 +0.66 39 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 73.38 -0.52 32 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 68.18 +0.08 36 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 60.89 -2.10 36 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 54.51 +0.53 36 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 48.52 +1.99 36 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 41.08 +0.23 34 0 1,062 0
30MAR26 500.00 C 0.00 0.00 0.00 35.68 -0.81 34 0 1,065 0
30MAR26 510.00 C 30.00 30.00 27.00 31.43 +0.50 34 178 491 +122
30MAR26 520.00 C 24.25 24.25 23.15 27.07 -0.34 34 6 183 0
30MAR26 530.00 C 0.00 0.00 0.00 23.55 -0.27 35 0 82 0
30MAR26 540.00 C 20.00 20.00 19.60 20.39 -0.31 35 6 32 +3
30MAR26 550.00 C 15.33 15.39 14.75 17.55 -0.03 35 21 1,134 +1
30MAR26 560.00 C 0.00 0.00 0.00 14.87 +0.04 35 0 254 0
30MAR26 570.00 C 12.69 12.69 12.15 12.53 +0.08 35 9 1,539 +1
30MAR26 580.00 C 0.00 0.00 0.00 10.51 +0.11 35 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 8.77 +0.13 35 0 86 0
30MAR26 600.00 C 0.00 0.00 0.00 7.29 +0.36 35 0 909 0
30MAR26 610.00 C 6.61 6.61 6.61 6.03 +0.15 35 3 216 0
30MAR26 620.00 C 0.00 0.00 0.00 4.83 +0.02 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 3.96 +0.15 34 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 3.24 +0.14 34 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 2.64 +0.14 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 2.14 +0.12 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 1.73 +0.11 34 0 8 0
30MAR26 680.00 C 0.00 0.00 0.00 1.39 +0.09 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.12 +0.09 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.90 +0.08 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 0.72 +0.07 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.57 +0.06 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.45 +0.05 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.36 +0.04 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.28 +0.03 34 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 33 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 0.63 0.63 0.63 0.01 0.00 35 15 298 +15
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 0.00 101.59 -2.36 33 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 93.67 -1.83 34 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 87.64 +0.31 37 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 79.79 +0.15 37 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 68.25 -3.94 31 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 61.31 -1.99 31 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 56.17 -2.55 33 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 50.64 -3.46 33 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 44.47 -1.66 33 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 40.19 -0.11 34 0 0 0
29APR26 510.00 C 34.26 34.26 33.30 34.76 -1.48 33 54 129 +37
29APR26 520.00 C 27.46 27.83 27.46 31.99 -0.07 34 30 15 -4
29APR26 530.00 C 24.84 24.92 24.84 28.05 -0.25 34 30 66 +30
29APR26 540.00 C 0.00 0.00 0.00 24.42 -0.76 34 0 2 0
29APR26 550.00 C 0.00 0.00 0.00 21.25 -1.03 34 0 7 0
29APR26 560.00 C 0.00 0.00 0.00 18.35 -0.94 34 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 15.87 -0.94 34 0 3 0
29APR26 580.00 C 0.00 0.00 0.00 13.57 -0.78 34 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 11.69 -0.75 34 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 9.87 -0.70 34 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 259.39 +1.31 71 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 250.61 -2.51 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 248.30 -2.04 63 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 240.70 -2.51 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 235.74 -2.51 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 231.48 -1.82 47 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 225.84 -2.51 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 220.90 -2.50 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 217.81 -0.65 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 214.47 +0.95 55 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 210.90 +0.39 58 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 201.19 -0.01 55 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 187.51 -1.46 40 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 178.15 -1.09 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 171.75 +2.12 47 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 162.21 -0.88 45 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 152.83 +0.03 44 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 143.44 +1.52 42 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 130.95 -1.46 35 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 125.32 +5.17 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 116.70 -1.00 38 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 103.59 -6.19 31 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 100.36 +0.08 37 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 89.97 -1.91 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 85.44 +1.54 36 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 78.48 +0.68 36 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 69.38 -2.68 33 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 64.35 -1.48 34 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 60.10 +0.59 35 0 2,155 0
29JUN26 490.00 C 0.00 0.00 0.00 54.11 -0.08 34 0 519 0
29JUN26 500.00 C 44.00 44.00 44.00 48.83 -0.54 34 2 1,021 +2
29JUN26 510.00 C 0.00 0.00 0.00 44.37 -0.62 34 0 78 0
29JUN26 520.00 C 37.46 37.46 37.46 40.39 -0.62 34 7 55 0
29JUN26 530.00 C 0.00 0.00 0.00 36.73 -0.01 34 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 33.16 -0.40 34 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 29.79 -0.30 34 0 545 0
29JUN26 560.00 C 27.21 27.21 27.21 26.83 -0.38 34 1 2,981 -1
29JUN26 570.00 C 0.00 0.00 0.00 23.89 -0.73 34 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 21.48 -0.57 34 0 19 0
29JUN26 590.00 C 0.00 0.00 0.00 19.19 -0.56 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 16.96 -0.50 34 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 15.23 -0.42 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 13.51 -0.42 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 11.90 -0.31 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 10.34 -0.29 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 9.12 -0.29 33 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 7.99 -0.20 33 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 7.13 -0.20 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 6.27 -0.20 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 5.44 -0.16 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 4.85 -0.14 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 4.27 -0.13 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.68 -0.13 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.26 -0.09 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.88 -0.08 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.49 -0.08 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.16 -0.05 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.92 -0.05 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.67 -0.05 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.42 -0.05 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.26 -0.03 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.11 -0.03 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.81 -0.02 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.72 -0.02 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.63 -0.02 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.54 -0.02 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.46 -0.01 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.41 0.00 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.36 0.00 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 187.69 -2.38 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 178.43 -2.37 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 171.75 +0.05 38 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 162.45 -0.64 36 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 152.83 -1.34 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 143.57 -2.17 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 135.54 -2.05 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 130.27 +0.56 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 122.75 +0.73 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 115.50 +0.72 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 106.28 -4.15 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 100.37 -2.64 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 94.05 -0.73 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 87.47 -0.73 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 78.85 -3.56 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 75.96 -0.56 34 0 82 0
29SEP26 480.00 C 0.00 0.00 0.00 70.58 -0.88 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 65.99 -2.44 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 61.00 +0.07 34 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 56.53 +0.58 34 0 9 0
29SEP26 520.00 C 0.00 0.00 0.00 52.36 -0.50 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 48.49 -0.57 34 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 45.46 -0.25 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 42.16 -0.62 34 0 27 0
29SEP26 560.00 C 39.47 39.47 39.47 38.73 -0.74 34 1 38 0
29SEP26 570.00 C 0.00 0.00 0.00 35.86 -0.72 34 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 32.99 -0.71 34 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 30.12 -0.71 34 0 18 0
29SEP26 600.00 C 27.50 27.50 27.50 27.84 -0.55 34 1 49 0
29SEP26 610.00 C 0.00 0.00 0.00 25.61 -0.55 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 23.39 -0.54 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 21.38 +0.23 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 19.71 +0.18 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 17.51 -0.39 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 15.89 -0.38 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 14.57 -0.28 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 13.38 -0.28 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 12.20 -0.27 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 11.02 -0.27 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 141.97 -2.14 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 134.74 -2.01 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 127.62 -2.00 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 120.64 -1.86 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 114.19 -1.85 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 107.75 -1.85 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 101.61 -1.68 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 95.90 -1.68 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 90.19 -1.68 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 84.49 -1.83 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 79.65 -1.72 33 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 74.57 -1.86 33 0 0 0
30DEC26 500.00 C 70.00 70.00 70.00 68.11 -5.54 32 1 21 +1
30DEC26 510.00 C 0.00 0.00 0.00 66.32 -0.37 33 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 62.35 -0.43 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 58.63 -0.16 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 54.19 -1.44 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 51.90 -1.50 33 0 16 0
30DEC26 560.00 C 0.00 0.00 0.00 48.76 -0.52 34 0 10 0
30DEC26 570.00 C 0.00 0.00 0.00 45.41 -0.92 34 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 42.59 -0.66 34 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 39.77 -0.91 34 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 36.95 -0.91 33 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 34.38 +0.30 33 0 14 0
TOTAL CALL 2,640 50,179 +1,004
09JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
09JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
09JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
09JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
09JAN26 460.00 P 0.10 0.10 0.10 0.01 0.00 61 50 169 -20
09JAN26 470.00 P 0.20 0.20 0.20 0.01 -0.01 47 30 63 +30
09JAN26 480.00 P 0.32 0.32 0.10 0.03 -0.13 38 103 200 +100
09JAN26 490.00 P 0.48 1.96 0.47 0.42 -0.46 38 129 332 +38
09JAN26 500.00 P 2.50 6.52 2.50 2.46 -0.56 37 144 238 -5
09JAN26 510.00 P 6.65 15.00 6.65 7.87 -0.04 35 73 166 -23
09JAN26 520.00 P 0.00 0.00 0.00 16.72 +1.05 38 0 20 0
09JAN26 530.00 P 0.00 0.00 0.00 26.51 +1.80 40 0 0 0
09JAN26 540.00 P 0.00 0.00 0.00 36.50 +2.48 0 0 0 0
09JAN26 550.00 P 0.00 0.00 0.00 46.50 +2.50 0 0 0 0
09JAN26 560.00 P 0.00 0.00 0.00 56.50 +2.50 0 0 0 0
09JAN26 570.00 P 0.00 0.00 0.00 66.50 +2.50 0 0 0 0
09JAN26 580.00 P 0.00 0.00 0.00 76.50 +2.50 0 0 0 0
09JAN26 590.00 P 0.00 0.00 0.00 86.50 +2.50 0 0 0 0
09JAN26 600.00 P 0.00 0.00 0.00 96.50 +2.50 0 0 0 0
16JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16JAN26 430.00 P 0.18 0.18 0.18 0.01 0.00 36 15 20 +15
16JAN26 440.00 P 0.28 0.28 0.28 0.02 -0.01 33 3 3 +3
16JAN26 450.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
16JAN26 460.00 P 0.95 0.95 0.95 0.26 -0.05 32 15 82 +15
16JAN26 470.00 P 1.45 2.06 1.45 0.80 -0.08 32 27 39 +27
16JAN26 480.00 P 2.84 3.68 2.20 2.00 -0.07 32 74 65 +21
16JAN26 490.00 P 4.00 5.84 4.00 4.32 +0.05 33 22 116 +20
16JAN26 500.00 P 8.88 10.60 6.71 7.64 -0.16 31 62 144 +35
16JAN26 510.00 P 0.00 0.00 0.00 13.15 +0.58 32 0 30 0
16JAN26 520.00 P 0.00 0.00 0.00 19.54 +0.33 30 0 31 0
16JAN26 530.00 P 0.00 0.00 0.00 28.20 +0.88 33 0 1 0
16JAN26 540.00 P 0.00 0.00 0.00 37.12 +0.93 32 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 46.66 +2.25 32 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 56.51 +2.41 32 0 0 0
16JAN26 570.00 P 0.00 0.00 0.00 66.50 +2.50 0 0 0 0
16JAN26 580.00 P 0.00 0.00 0.00 76.50 +2.50 0 0 0 0
16JAN26 590.00 P 0.00 0.00 0.00 86.50 +2.50 0 0 0 0
16JAN26 600.00 P 0.00 0.00 0.00 96.50 +2.50 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 38 0 153 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 34 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 31 0 514 0
29JAN26 410.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 241 0
29JAN26 420.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 126 0
29JAN26 430.00 P 0.90 1.00 0.90 0.22 -0.04 31 20 146 +20
29JAN26 440.00 P 1.18 1.52 1.18 0.50 -0.09 31 5 329 0
29JAN26 450.00 P 1.62 2.50 1.62 1.05 -0.12 31 92 941 -30
29JAN26 460.00 P 2.60 3.78 2.60 1.98 -0.15 31 78 940 +45
29JAN26 470.00 P 4.30 5.25 3.87 3.57 -0.14 31 9 874 +3
29JAN26 480.00 P 5.50 8.50 5.50 5.87 -0.11 31 172 1,453 +142
29JAN26 490.00 P 9.60 12.55 8.70 9.14 +0.07 32 118 746 +90
29JAN26 500.00 P 12.69 17.50 12.33 13.27 +0.14 31 98 1,248 +6
29JAN26 510.00 P 19.09 23.16 17.33 18.73 +0.52 32 124 2,062 -64
29JAN26 520.00 P 27.00 27.00 27.00 23.79 -0.72 29 5 1,653 0
29JAN26 530.00 P 0.00 0.00 0.00 30.78 +0.04 28 0 297 0
29JAN26 540.00 P 0.00 0.00 0.00 39.28 -0.15 30 0 260 0
29JAN26 550.00 P 0.00 0.00 0.00 48.47 +2.65 32 0 312 0
29JAN26 560.00 P 0.00 0.00 0.00 57.35 +0.72 31 0 224 0
29JAN26 570.00 P 0.00 0.00 0.00 66.66 +0.84 29 0 125 0
29JAN26 580.00 P 0.00 0.00 0.00 76.61 +1.11 31 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 86.51 +1.74 31 0 22 0
29JAN26 600.00 P 103.00 103.00 103.00 99.40 +4.45 56 32 166 -25
29JAN26 610.00 P 0.00 0.00 0.00 109.70 +3.93 61 0 10 -20
29JAN26 620.00 P 0.00 0.00 0.00 116.50 +2.50 0 0 48 -22
29JAN26 630.00 P 0.00 0.00 0.00 126.50 +2.50 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 136.50 +2.50 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 146.50 +2.50 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 156.50 +2.50 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 166.50 +2.50 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 176.50 +2.50 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 186.50 +2.50 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 196.50 +2.50 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 206.50 +2.50 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 216.50 +2.50 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 226.50 +2.50 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 236.50 +2.50 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 246.50 +2.50 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 256.50 +2.50 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 266.50 +2.50 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 276.50 +2.50 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 286.50 +2.50 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 296.50 +2.50 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 306.50 +2.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 316.50 +2.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 326.50 +2.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 336.50 +2.50 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 346.50 +2.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 356.50 +2.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 366.50 +2.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 376.50 +2.50 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 386.50 +2.50 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 396.50 +2.50 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.17 +0.05 33 0 22 0
26FEB26 390.00 P 1.26 1.30 1.26 0.32 +0.09 33 12 20 +12
26FEB26 400.00 P 1.75 1.75 1.75 0.57 +0.14 33 1 109 +1
26FEB26 410.00 P 0.00 0.00 0.00 0.97 +0.22 33 0 82 0
26FEB26 420.00 P 0.00 0.00 0.00 1.58 +0.32 33 0 140 0
26FEB26 430.00 P 3.50 3.61 3.50 2.53 +0.46 33 4 94 +4
26FEB26 440.00 P 0.00 0.00 0.00 3.78 +0.62 33 0 146 0
26FEB26 450.00 P 5.15 6.60 5.15 5.47 +0.82 33 7 238 0
26FEB26 460.00 P 6.98 7.85 6.98 7.65 +1.03 33 16 193 -14
26FEB26 470.00 P 11.82 11.96 11.82 10.38 +1.19 33 16 554 +16
26FEB26 480.00 P 11.90 15.55 11.90 13.44 +1.05 33 162 403 -75
26FEB26 490.00 P 19.83 19.83 18.49 17.12 +0.94 33 75 287 +17
26FEB26 500.00 P 20.00 24.84 20.00 21.21 +0.80 32 214 469 +141
26FEB26 510.00 P 30.37 30.37 27.20 26.93 +1.35 33 11 86 +11
26FEB26 520.00 P 0.00 0.00 0.00 32.72 +1.25 32 0 87 0
26FEB26 530.00 P 0.00 0.00 0.00 40.58 +3.21 35 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 47.84 +4.99 35 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 55.67 +2.45 35 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 60.20 -1.19 29 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 70.44 +0.48 33 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 81.60 +3.46 38 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 90.95 +3.47 40 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 99.40 +2.76 39 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 109.70 +3.74 42 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 116.78 +2.54 33 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 126.58 +2.52 33 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 136.50 +2.50 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 146.50 +2.50 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 156.50 +2.50 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 62 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 51 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 34 0 533 0
30MAR26 310.00 P 0.00 0.00 0.00 0.02 0.00 34 0 66 0
30MAR26 320.00 P 1.30 1.30 1.30 0.05 +0.02 35 1 339 +1
30MAR26 330.00 P 1.50 1.50 1.50 0.09 +0.03 34 1 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.16 +0.04 34 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.28 +0.07 34 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.46 +0.11 34 0 320 0
30MAR26 370.00 P 0.00 0.00 0.00 0.75 +0.18 34 0 456 0
30MAR26 380.00 P 0.00 0.00 0.00 1.15 +0.26 34 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 1.70 +0.33 34 0 406 0
30MAR26 400.00 P 0.00 0.00 0.00 2.42 +0.38 34 0 572 0
30MAR26 410.00 P 0.00 0.00 0.00 3.56 +0.63 35 0 337 0
30MAR26 420.00 P 0.00 0.00 0.00 4.91 +0.74 35 0 290 0
30MAR26 430.00 P 7.70 8.20 7.70 6.55 +0.89 35 6 369 0
30MAR26 440.00 P 9.20 10.05 9.15 8.56 +0.97 35 10 310 +3
30MAR26 450.00 P 12.00 12.00 11.60 11.10 +1.22 35 9 286 +9
30MAR26 460.00 P 13.30 15.60 13.30 14.00 +1.47 35 16 295 +14
30MAR26 470.00 P 18.44 18.44 18.44 17.09 +1.25 35 1 4,499 -1
30MAR26 480.00 P 21.00 23.07 21.00 20.66 +1.08 34 20 2,045 +5
30MAR26 490.00 P 23.47 27.50 23.47 24.74 +1.05 34 93 1,240 +90
30MAR26 500.00 P 0.00 0.00 0.00 29.65 +1.07 34 0 1,866 0
30MAR26 510.00 P 38.00 38.00 38.00 35.09 +1.26 34 1 274 +1
30MAR26 520.00 P 0.00 0.00 0.00 40.98 +1.41 35 0 215 0
30MAR26 530.00 P 0.00 0.00 0.00 47.44 +1.52 35 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 53.70 +1.15 35 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 58.78 -0.04 32 0 14 0
30MAR26 560.00 P 0.00 0.00 0.00 70.05 +2.97 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 76.63 +1.26 35 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 86.41 +2.73 38 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 93.35 +1.07 36 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 103.65 +4.32 39 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 109.79 -0.54 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 118.90 +2.66 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 129.63 +0.99 38 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 137.59 +2.62 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 148.23 +3.68 38 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 156.85 +2.58 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 166.64 +2.55 34 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 176.53 +2.53 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 186.50 +2.50 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 196.50 +2.50 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 206.50 +2.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 216.50 +2.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 226.50 +2.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 236.50 +2.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 246.50 +2.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 256.50 +2.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 266.50 +2.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 276.50 +2.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 286.50 +2.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 296.50 +2.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 306.50 +2.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 316.50 +2.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 326.50 +2.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 336.50 +2.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 346.50 +2.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 356.50 +2.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 366.50 +2.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 376.50 +2.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 386.50 +2.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 396.50 +2.50 0 0 0 0
29APR26 410.00 P 0.00 0.00 0.00 6.15 +0.20 34 0 50 0
29APR26 420.00 P 0.00 0.00 0.00 8.03 +0.29 34 0 13 0
29APR26 430.00 P 11.00 12.18 11.00 10.16 +0.41 34 30 19 +16
29APR26 440.00 P 13.00 15.05 13.00 12.78 +0.41 34 37 19 +10
29APR26 450.00 P 16.73 17.68 16.73 15.79 +0.55 34 2 7 +2
29APR26 460.00 P 21.16 21.16 21.10 19.11 +0.66 34 31 38 +31
29APR26 470.00 P 25.58 25.58 25.05 23.10 +0.72 34 64 58 +33
29APR26 480.00 P 30.08 30.08 29.56 26.91 +0.44 34 45 52 +5
29APR26 490.00 P 34.89 34.89 34.11 31.51 +0.69 34 75 77 +65
29APR26 500.00 P 40.71 40.71 40.71 36.60 +0.79 34 15 29 +15
29APR26 510.00 P 0.00 0.00 0.00 42.46 +1.12 34 0 12 0
29APR26 520.00 P 53.40 53.40 53.40 48.54 +1.52 34 15 15 +15
29APR26 530.00 P 0.00 0.00 0.00 54.89 +1.38 34 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 62.31 +3.38 35 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 68.62 +0.61 34 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 74.78 +3.87 33 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 82.44 -0.69 33 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 90.26 -0.82 33 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 95.51 -3.87 30 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 105.07 -2.90 31 0 0 0
29JUN26 250.00 P 1.40 1.40 1.10 0.03 +0.01 34 100 692 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 35 0
29JUN26 275.00 P 1.35 1.35 1.35 0.12 +0.02 33 10 10 +10
29JUN26 280.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.25 +0.03 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.31 +0.03 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.39 +0.05 33 0 222 0
29JUN26 310.00 P 0.00 0.00 0.00 0.59 +0.05 33 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 0.88 +0.07 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.25 +0.11 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 1.75 +0.12 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.42 +0.18 33 0 281 0
29JUN26 360.00 P 4.81 4.81 4.81 3.29 +0.31 34 3 424 +3
29JUN26 370.00 P 0.00 0.00 0.00 4.25 +0.26 33 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 5.47 +0.36 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 7.16 +0.58 34 0 467 0
29JUN26 400.00 P 10.00 10.00 10.00 8.99 +0.75 34 1 250 +1
29JUN26 410.00 P 0.00 0.00 0.00 11.04 +0.82 34 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 13.54 +0.67 34 0 32 0
29JUN26 430.00 P 0.00 0.00 0.00 16.21 +0.68 34 0 51 0
29JUN26 440.00 P 20.35 20.35 20.35 18.86 +0.45 33 6 3,480 +3
29JUN26 450.00 P 0.00 0.00 0.00 22.08 +0.44 33 0 1,184 0
29JUN26 460.00 P 0.00 0.00 0.00 25.75 +0.69 33 0 1,547 0
29JUN26 470.00 P 0.00 0.00 0.00 30.07 +1.16 33 0 313 0
29JUN26 480.00 P 0.00 0.00 0.00 33.54 +0.31 33 0 3,893 0
29JUN26 490.00 P 0.00 0.00 0.00 38.78 +0.80 33 0 626 0
29JUN26 500.00 P 0.00 0.00 0.00 43.84 +0.98 33 0 184 0
29JUN26 510.00 P 51.25 51.36 51.25 49.48 +1.11 33 30 1,650 +30
29JUN26 520.00 P 0.00 0.00 0.00 55.28 +0.95 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 61.38 +0.12 33 0 31 0
29JUN26 540.00 P 0.00 0.00 0.00 68.42 +1.54 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 74.37 +0.43 33 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 84.59 +3.36 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 88.76 +0.19 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 96.66 -0.07 33 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 107.81 +3.44 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 111.65 +1.20 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 120.82 +2.15 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 129.14 +2.16 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 137.60 +2.26 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 146.34 +2.26 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 155.12 +2.28 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 164.01 +2.35 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 173.11 +0.25 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 182.24 -0.02 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 191.43 +2.40 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 200.80 +2.42 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 210.19 +2.43 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 220.38 +3.21 35 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 230.34 +3.66 36 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 239.87 +3.61 36 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 249.73 +3.89 37 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 259.64 +4.17 38 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 267.67 +2.50 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 277.38 +2.50 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 287.11 +2.51 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 296.89 +2.52 33 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 306.68 +2.51 33 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 316.54 +2.51 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 326.50 +2.50 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 336.50 +2.50 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 346.50 +2.50 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 356.50 +2.50 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 366.50 +2.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 376.50 +2.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 386.50 +2.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 396.50 +2.50 0 0 0 0
29SEP26 320.00 P 4.60 4.60 4.60 2.61 +0.10 33 10 461 +10
29SEP26 330.00 P 0.00 0.00 0.00 3.37 +0.19 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.37 +0.26 33 0 18 0
29SEP26 350.00 P 0.00 0.00 0.00 5.61 +0.27 34 0 52 0
29SEP26 360.00 P 9.18 9.18 9.18 6.87 +0.37 33 4 22 +4
29SEP26 370.00 P 0.00 0.00 0.00 8.37 +0.37 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 10.55 +0.81 34 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 12.62 +0.87 34 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 15.03 +1.10 34 0 188 0
29SEP26 410.00 P 0.00 0.00 0.00 17.72 +0.68 34 0 12 0
29SEP26 420.00 P 0.00 0.00 0.00 20.57 +0.81 34 0 56 0
29SEP26 430.00 P 0.00 0.00 0.00 23.12 +0.96 33 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 25.81 +0.09 33 0 1,353 0
29SEP26 450.00 P 31.74 31.74 31.74 30.25 +1.20 33 14 107 +14
29SEP26 460.00 P 0.00 0.00 0.00 34.29 +1.19 33 0 78 0
29SEP26 470.00 P 0.00 0.00 0.00 38.85 +1.55 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 42.86 +0.83 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 48.39 +1.53 33 0 34 0
29SEP26 500.00 P 0.00 0.00 0.00 53.43 +1.36 33 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 58.67 +1.41 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 64.63 +1.09 33 0 46 0
29SEP26 530.00 P 0.00 0.00 0.00 70.52 +0.75 33 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 77.31 +1.00 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 81.44 -0.69 32 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 90.22 +1.46 33 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 97.67 +1.87 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 104.87 +1.89 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 112.14 +3.09 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 121.15 +3.28 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 127.74 +2.05 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 137.52 +2.04 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 143.75 +2.17 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 152.13 +2.18 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 160.54 +2.19 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 169.01 +2.21 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 177.31 +1.85 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 188.16 +3.87 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 196.92 +3.76 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 205.76 +3.69 35 0 0 0
30DEC26 380.00 P 14.00 14.00 14.00 14.64 +0.83 33 1 56 +1
30DEC26 390.00 P 0.00 0.00 0.00 17.25 +1.03 33 0 1 0
30DEC26 400.00 P 20.38 20.54 20.38 19.81 +0.68 33 18 25 +18
30DEC26 410.00 P 0.00 0.00 0.00 22.28 +0.74 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 25.60 +0.75 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 28.44 +0.60 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 32.49 +0.45 33 0 46 0
30DEC26 450.00 P 37.00 37.00 37.00 36.42 +0.66 33 1 35 0
30DEC26 460.00 P 0.00 0.00 0.00 40.51 +0.62 33 0 101 0
30DEC26 470.00 P 0.00 0.00 0.00 44.83 +0.45 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 49.42 +0.09 33 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 54.32 +0.22 33 0 4 0
30DEC26 500.00 P 62.66 62.66 62.66 59.66 +0.79 33 50 61 +50
30DEC26 510.00 P 0.00 0.00 0.00 67.92 +3.08 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 71.29 +0.55 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 77.90 +1.13 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 85.63 +2.38 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 89.32 +0.49 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 97.96 +2.61 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 104.53 +2.57 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 110.84 +1.70 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 118.52 +2.15 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 127.75 +4.10 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 134.55 +3.48 34 0 0 0
TOTAL PUT 2,738 62,498 +972
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.10
29JAN26 4.10 C 0.00 0.00 0.00 1.02 -0.03 56 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.92 -0.02 50 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 -0.02 52 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.72 -0.02 40 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.62 -0.02 35 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.51 -0.04 22 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.42 -0.02 25 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 243 0
29JAN26 5.25 C 0.04 0.04 0.04 0.04 -0.01 19 44 466 -44
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.03 -0.02 37 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.93 -0.02 33 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.83 -0.02 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.54 -0.02 23 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.45 -0.01 22 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.28 -0.01 19 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.08 -0.01 17 0 587 0
26FEB26 5.50 C 0.02 0.02 0.02 0.03 0.00 19 100 290 +100
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 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
30MAR26 3.60 C 0.00 0.00 0.00 1.54 -0.02 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.44 -0.01 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.33 -0.02 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.24 -0.02 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 -0.02 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 -0.01 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.85 -0.01 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.75 -0.02 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.66 -0.02 23 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 -0.04 20 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 -0.03 19 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.39 -0.02 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.31 -0.03 18 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.25 -0.01 18 0 1,311 0
30MAR26 5.25 C 0.00 0.00 0.00 0.12 -0.02 17 0 1,261 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 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
29APR26 4.10 C 0.00 0.00 0.00 1.06 -0.04 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.87 -0.02 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.68 -0.02 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.50 -0.03 19 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.42 -0.03 18 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.35 -0.02 18 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 30 0
29APR26 5.25 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.09 -0.02 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 -0.03 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 -0.03 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 -0.03 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 -0.03 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 -0.02 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 -0.03 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.02 18 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.20 -0.02 18 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 0.00 18 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 576 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 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 34 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.09 -0.02 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 -0.02 24 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 -0.02 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.02 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 -0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.02 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 201 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.09 -0.02 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 -0.02 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 +0.01 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.43 -0.01 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.01 20 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.01 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 308 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 6.50 C 0.08 0.08 0.08 0.06 -0.01 20 20 20 +20
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 164 13,279 +76
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 43 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 4.80 P 0.02 0.02 0.02 0.01 0.00 19 20 273 -20
29JAN26 4.90 P 0.02 0.02 0.02 0.03 +0.01 21 60 378 +60
29JAN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 454 0
29JAN26 5.25 P 0.00 0.00 0.00 0.18 +0.02 18 0 601 0
29JAN26 5.50 P 0.00 0.00 0.00 0.40 +0.03 0 0 58 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 19 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 0.00 18 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 0.00 16 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 160 0
26FEB26 5.25 P 0.00 0.00 0.00 0.21 +0.02 17 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.40 +0.01 0 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 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 17 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 18 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 17 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 17 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 16 0 859 0
30MAR26 5.00 P 0.00 0.00 0.00 0.10 0.00 16 0 971 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 +0.01 16 0 1,230 0
30MAR26 5.50 P 0.00 0.00 0.00 0.42 +0.02 16 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 +0.02 0 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 19 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 17 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 154 0
29APR26 5.25 P 0.00 0.00 0.00 0.26 +0.02 17 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.45 +0.03 18 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.40 +0.01 0 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 17 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.01 17 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 0.00 17 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 +0.01 17 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 +0.01 17 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 130 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 +0.03 17 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.56 +0.03 15 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 +0.03 14 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 +0.03 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 +0.02 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 +0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 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 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 18 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.02 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 +0.02 18 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.02 18 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 +0.03 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 +0.02 17 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 +0.02 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 +0.03 13 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 +0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.01 20 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 21 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.01 20 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.02 20 0 0 0
30DEC26 4.90 P 0.32 0.32 0.32 0.33 +0.02 20 30 30 +30
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.02 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 +0.03 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.90 +0.03 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 +0.03 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 +0.02 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 +0.02 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.78 +0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 +0.01 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 -0.01 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
TOTAL PUT 110 11,303 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.02
29JAN26 7.00 C 0.00 0.00 0.00 4.03 +0.11 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.78 +0.11 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.53 +0.11 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.28 +0.11 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.03 +0.11 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.78 +0.11 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.53 +0.10 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.29 +0.11 44 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.05 +0.11 46 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.78 +0.10 0 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.54 +0.10 29 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.31 +0.09 34 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 1.07 +0.07 30 0 534 0
29JAN26 10.50 C 0.63 0.67 0.56 0.67 +0.09 32 22 570 -5
29JAN26 11.00 C 0.34 0.34 0.32 0.36 +0.04 32 61 615 +40
29JAN26 11.50 C 0.14 0.14 0.11 0.16 +0.01 31 370 336 +228
29JAN26 12.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 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 3.30 +0.11 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.05 +0.11 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.80 +0.12 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.56 +0.04 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.34 +0.12 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.87 +0.09 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.65 +0.09 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.34 +0.05 24 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.14 +0.03 26 0 18 0
26FEB26 10.50 C 0.00 0.00 0.00 0.81 +0.04 30 0 21 0
26FEB26 11.00 C 0.00 0.00 0.00 0.53 +0.04 31 0 344 0
26FEB26 11.50 C 0.00 0.00 0.00 0.33 +0.03 31 0 194 0
26FEB26 12.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.05 0.00 31 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 0.00 32 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 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.05 +0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.80 +0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.56 +0.11 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.31 +0.11 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.06 +0.11 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.81 +0.11 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.56 +0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.31 +0.11 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.07 +0.11 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.82 +0.11 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.57 +0.11 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.35 +0.04 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.14 +0.11 47 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.92 +0.20 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.63 +0.11 38 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.43 +0.15 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.16 +0.11 35 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 1.94 +0.07 34 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.65 +0.04 26 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.55 +0.09 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.27 +0.03 29 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.96 +0.04 30 0 32 0
30MAR26 11.00 C 0.00 0.00 0.00 0.70 +0.04 31 0 54 0
30MAR26 11.50 C 0.46 0.46 0.46 0.50 +0.04 32 1 196 +1
30MAR26 12.00 C 0.34 0.34 0.34 0.34 +0.03 32 1 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.22 +0.02 32 0 35 0
30MAR26 13.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 0.00 32 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 32 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.45 +0.14 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.14 +0.06 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.96 +0.21 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.71 +0.19 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.48 +0.19 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.22 +0.12 33 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 1.96 +0.06 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.79 +0.10 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.63 +0.08 33 0 0 0
29APR26 10.00 C 1.39 1.39 1.39 1.35 +0.02 28 15 30 +15
29APR26 10.50 C 0.00 0.00 0.00 1.07 +0.05 30 0 0 0
29APR26 11.00 C 0.80 0.80 0.80 0.81 +0.04 31 15 40 +10
29APR26 11.50 C 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.43 +0.03 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 - 32 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 4.86 +0.11 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.61 +0.11 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.37 +0.11 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.11 +0.08 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.72 +0.17 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.45 +0.14 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.23 +0.12 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.96 +0.12 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.74 +0.12 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.52 +0.10 31 0 0 0
29JUN26 9.00 C 2.17 2.17 2.17 2.31 +0.10 30 1 5 +1
29JUN26 9.25 C 0.00 0.00 0.00 2.11 +0.15 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.91 +0.09 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.71 +0.07 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.56 +0.09 30 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.24 +0.06 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.98 +0.04 29 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.60 +0.03 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.47 +0.02 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 +0.03 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 +0.01 30 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.13 +0.10 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.90 +0.11 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.72 +0.16 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.45 +0.12 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.23 +0.12 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.99 +0.10 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.78 +0.09 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.58 +0.09 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.39 +0.10 31 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.21 +0.09 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.04 +0.05 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.84 +0.07 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.67 +0.07 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.41 +0.08 31 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.15 +0.07 30 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 0.94 +0.04 30 0 124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.77 +0.03 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.53 +0.04 31 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.42 +0.03 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 +0.03 31 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 +0.02 31 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.47 +0.10 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.25 +0.09 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.05 +0.09 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.85 +0.09 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.66 +0.08 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.44 +0.10 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.31 +0.08 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.14 +0.07 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.99 +0.07 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.84 +0.07 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 +0.04 29 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.29 +0.04 29 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.09 +0.04 29 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.93 +0.04 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 +0.04 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.57 +0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 +0.02 30 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
TOTAL CALL 486 6,353 +290
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 305 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 779 0
29JAN26 10.00 P 0.06 0.06 0.06 0.04 -0.02 32 15 834 0
29JAN26 10.50 P 0.17 0.17 0.14 0.13 -0.04 32 352 831 +342
29JAN26 11.00 P 0.34 0.34 0.34 0.32 -0.07 32 16 561 +16
29JAN26 11.50 P 0.00 0.00 0.00 0.65 -0.07 34 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.04 -0.11 34 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.50 -0.12 35 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.98 -0.13 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.48 -0.13 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.48 -0.11 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.98 -0.11 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.48 -0.11 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.98 -0.11 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 45 0
26FEB26 9.00 P 0.03 0.03 0.03 0.02 -0.01 32 50 95 -2
26FEB26 9.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 117 0
26FEB26 9.50 P 0.07 0.07 0.07 0.05 -0.02 31 10 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.08 -0.03 31 0 156 0
26FEB26 10.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 112 0
26FEB26 10.50 P 0.00 0.00 0.00 0.26 -0.04 31 0 54 0
26FEB26 11.00 P 0.00 0.00 0.00 0.46 -0.07 30 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 0.78 -0.06 32 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.14 -0.04 32 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.56 -0.09 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.01 -0.10 32 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.49 -0.12 33 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.98 -0.13 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.48 -0.11 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.98 -0.11 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.48 -0.11 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.98 -0.11 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 113 0
30MAR26 9.25 P 0.11 0.11 0.11 0.09 -0.01 32 10 106 -10
30MAR26 9.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.17 -0.02 32 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.23 -0.03 31 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.39 -0.04 31 0 890 0
30MAR26 11.00 P 0.00 0.00 0.00 0.62 -0.05 32 0 560 0
30MAR26 11.50 P 0.00 0.00 0.00 0.92 -0.06 32 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.25 -0.11 32 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.65 -0.08 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.07 -0.11 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.49 -0.13 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.02 -0.10 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.48 -0.11 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.98 -0.11 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.48 -0.11 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.98 -0.11 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 55 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 -0.02 31 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.46 -0.04 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.68 -0.07 30 0 0 0
29APR26 11.50 P 1.07 1.07 1.07 0.99 -0.07 31 15 30 +15
29APR26 12.00 P 0.00 0.00 0.00 1.33 -0.09 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.73 -0.07 33 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.13 -0.05 32 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.57 -0.10 33 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.03 -0.09 33 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.48 -0.19 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.99 -0.10 35 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.48 - 0 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.02 30 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.03 30 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 -0.02 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.44 -0.03 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.63 -0.05 31 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.88 -0.04 31 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.16 -0.05 31 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.49 -0.08 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.86 -0.08 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.26 -0.07 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.69 -0.10 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.15 -0.09 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.60 -0.08 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.99 -0.13 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.54 -0.05 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.03 -0.07 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 0.00 32 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.02 31 0 11 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 -0.02 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 -0.02 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 -0.04 31 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 -0.03 31 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 -0.03 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.92 -0.06 31 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.17 -0.08 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.48 -0.04 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.81 -0.06 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.13 -0.13 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.55 -0.09 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.99 -0.04 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.35 -0.06 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.76 -0.08 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.19 -0.09 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.64 -0.10 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.11 -0.09 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.57 -0.14 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 -0.02 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 -0.04 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 -0.03 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 -0.04 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 -0.05 31 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 -0.05 31 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 -0.06 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.61 -0.07 31 0 0 0
30DEC26 12.00 P 2.03 2.03 2.03 1.94 -0.08 31 1 0 -1
30DEC26 12.50 P 0.00 0.00 0.00 2.28 -0.03 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.60 -0.08 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.99 -0.08 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.39 -0.09 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.81 -0.10 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.24 -0.10 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.69 -0.10 30 0 0 0
TOTAL PUT 469 8,395 +360
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$ 1.29
29JAN26 0.80 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.34 -0.04 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.30 -0.04 78 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.25 -0.04 66 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.20 -0.04 54 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.16 -0.03 56 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.12 -0.03 53 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.08 -0.03 46 0 19 0
29JAN26 1.30 C 0.00 0.00 0.00 0.06 -0.01 51 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.03 -0.02 42 0 110 0
29JAN26 1.40 C 0.02 0.02 0.02 0.02 -0.02 45 22 110 +20
29JAN26 1.45 C 0.00 0.00 0.00 0.01 -0.01 43 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.46 -0.02 90 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.40 -0.04 63 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.36 -0.03 70 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.31 -0.03 61 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.26 -0.04 52 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.22 -0.03 52 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.09 -0.02 48 0 65 0
26FEB26 1.35 C 0.00 0.00 0.00 0.07 -0.01 49 0 93 0
26FEB26 1.40 C 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.03 -0.01 43 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 -0.01 38 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.55 -0.04 67 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.50 -0.04 59 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.46 -0.04 68 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.41 -0.04 60 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.36 -0.04 53 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.32 -0.03 54 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.16 -0.03 44 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.13 -0.03 43 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.09 -0.02 46 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30MAR26 1.45 C 0.05 0.05 0.05 0.06 -0.02 47 10 33 -10
30MAR26 1.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.03 -0.02 43 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.02 -0.02 41 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.46 -0.04 56 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.41 -0.05 49 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.37 -0.04 51 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.32 -0.04 45 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.24 -0.04 43 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
29APR26 1.30 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29APR26 1.35 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29APR26 1.40 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29APR26 1.45 C 0.06 0.06 0.06 0.07 -0.02 43 2 2 +2
29APR26 1.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.03 -0.02 40 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.75 -0.04 61 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.70 -0.04 52 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.65 -0.04 44 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.61 -0.03 59 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.57 -0.04 63 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.52 -0.04 56 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.47 -0.04 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.43 -0.04 51 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.38 -0.04 45 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.34 -0.04 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.30 -0.04 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.23 -0.04 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
29JUN26 1.25 C 0.20 0.20 0.20 0.17 -0.03 40 35 37 +35
29JUN26 1.30 C 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 -0.03 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 -0.02 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 -0.02 43 0 2 0
29JUN26 1.50 C 0.09 0.09 0.09 0.08 -0.02 41 30 75 +30
29JUN26 1.55 C 0.00 0.00 0.00 0.07 -0.02 42 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.06 -0.01 42 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.04 -0.01 41 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 35 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.52 -0.04 52 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.39 -0.04 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.28 -0.04 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.15 -0.03 41 0 210 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.08 -0.02 41 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.07 -0.02 41 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 -0.02 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 -0.02 40 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.48 -0.03 46 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.43 -0.04 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30DEC26 1.30 C 0.22 0.22 0.22 0.20 -0.02 41 30 30 +30
30DEC26 1.35 C 0.00 0.00 0.00 0.18 -0.02 41 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.15 -0.02 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
30DEC26 1.55 C 0.14 0.14 0.14 0.12 -0.02 41 1 17 +1
30DEC26 1.60 C 0.00 0.00 0.00 0.11 -0.01 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 -0.01 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.07 -0.01 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
TOTAL CALL 130 1,991 +108
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 +0.01 45 0 21 0
29JAN26 1.25 P 0.03 0.03 0.03 0.03 +0.01 39 40 112 +40
29JAN26 1.30 P 0.05 0.05 0.05 0.05 +0.01 36 20 270 +20
29JAN26 1.35 P 0.00 0.00 0.00 0.08 +0.01 35 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.12 +0.02 36 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.16 +0.02 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.21 +0.03 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.26 +0.04 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.31 +0.04 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.08 +0.01 40 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.11 +0.02 41 0 81 0
26FEB26 1.40 P 0.00 0.00 0.00 0.15 +0.03 44 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.18 +0.03 39 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.22 +0.02 37 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.31 +0.03 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 76 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 0.00 38 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 +0.01 42 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 +0.01 40 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 +0.01 41 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.17 +0.02 44 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.37 +0.03 42 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.42 +0.04 46 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.51 +0.04 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29APR26 1.35 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29APR26 1.40 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.33 +0.03 40 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.42 +0.04 41 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.47 +0.04 43 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 +0.01 42 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 +0.01 40 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 +0.01 40 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 +0.04 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.36 +0.03 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.40 +0.04 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.44 +0.03 43 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.48 +0.03 42 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.53 +0.03 44 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.58 +0.04 47 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.62 +0.04 44 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.67 +0.04 46 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 +0.01 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 +0.01 39 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.18 +0.01 38 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.33 +0.04 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.36 +0.03 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.40 +0.03 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.44 +0.04 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.52 +0.03 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.56 +0.03 39 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.65 +0.03 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.70 +0.04 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.74 +0.03 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.83 +0.03 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.93 +0.04 40 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.02 +0.03 34 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 +0.01 40 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 +0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.23 +0.01 38 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 +0.03 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 +0.03 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.38 +0.03 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.42 +0.03 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.46 +0.04 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.50 +0.04 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.54 +0.04 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
TOTAL PUT 60 1,273 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.07
29JAN26 1.95 C 0.00 0.00 0.00 1.12 +0.11 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.07 +0.11 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.98 +0.12 85 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.87 +0.11 0 0 2 0
29JAN26 2.30 C 0.00 0.00 0.00 0.78 +0.12 67 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.68 +0.12 58 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.58 +0.12 50 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.48 +0.11 41 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.38 +0.11 33 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.28 +0.10 25 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.19 +0.09 24 0 22 0
29JAN26 3.00 C 0.11 0.11 0.11 0.11 +0.06 22 5 121 0
29JAN26 3.10 C 0.04 0.06 0.04 0.06 +0.03 24 33 101 -3
29JAN26 3.20 C 0.03 0.03 0.03 0.03 +0.02 25 2 92 +2
29JAN26 3.30 C 0.00 0.00 0.00 0.02 +0.01 30 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.07 +0.11 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.98 +0.12 46 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.87 +0.10 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.78 +0.11 33 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.68 +0.11 27 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.59 +0.12 37 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.49 +0.12 31 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.38 +0.10 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.29 +0.09 19 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.21 +0.07 21 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.14 +0.05 21 0 30 0
26FEB26 3.10 C 0.08 0.08 0.08 0.09 +0.04 21 25 100 0
26FEB26 3.20 C 0.05 0.06 0.05 0.06 +0.03 23 3 141 0
26FEB26 3.30 C 0.03 0.03 0.03 0.04 +0.02 25 2 4 +2
26FEB26 3.40 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.28 +0.12 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.23 +0.11 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.07 +0.10 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.98 +0.12 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.87 +0.09 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.78 +0.11 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.68 +0.10 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.59 +0.11 24 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.49 +0.10 19 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.40 +0.10 21 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.31 +0.08 20 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.24 +0.08 22 0 101 0
30MAR26 3.00 C 0.12 0.12 0.12 0.19 +0.08 24 5 183 +1
30MAR26 3.10 C 0.11 0.11 0.11 0.13 +0.05 23 2 170 +2
30MAR26 3.20 C 0.00 0.00 0.00 0.10 +0.05 25 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.06 +0.03 23 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.05 +0.03 26 0 2 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 25 1 2 +1
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.09 +0.11 35 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.89 +0.11 23 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.79 +0.11 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.69 +0.10 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.59 +0.11 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.50 +0.11 19 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.41 +0.10 19 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.33 +0.08 20 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.27 +0.08 23 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.21 +0.06 23 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.15 +0.04 22 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.09 +0.04 24 0 3 0
29APR26 3.40 C 0.06 0.06 0.06 0.06 +0.02 23 2 2 +2
29APR26 3.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.29 +0.11 36 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.24 +0.12 31 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.19 +0.11 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.09 +0.10 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.89 +0.11 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.80 +0.12 27 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.70 +0.11 23 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.61 +0.11 24 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.52 +0.10 24 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.44 +0.10 24 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.36 +0.08 23 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.29 +0.07 23 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.23 +0.05 23 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.19 +0.06 24 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 +0.05 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 +0.04 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 +0.03 25 0 30 0
29JUN26 3.50 C 0.06 0.06 0.06 0.07 +0.03 25 2 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 +0.02 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.09 +0.10 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 +0.10 27 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.80 +0.11 24 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.71 +0.10 25 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.62 +0.09 24 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.54 +0.09 25 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 +0.09 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.39 +0.07 24 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.34 +0.07 25 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 +0.07 26 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 +0.06 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 +0.05 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.14 +0.04 26 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 +0.10 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.00 +0.10 27 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.90 +0.10 24 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.81 +0.10 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.72 +0.09 24 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.65 +0.11 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.57 +0.09 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.50 +0.09 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.44 +0.07 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 +0.06 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
30DEC26 3.10 C 0.28 0.28 0.28 0.29 +0.06 25 2 4 +2
30DEC26 3.20 C 0.00 0.00 0.00 0.25 +0.05 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 +0.05 26 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 +0.04 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
TOTAL CALL 84 2,079 +9
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 540 0
29JAN26 2.90 P 0.02 0.02 0.02 0.02 -0.02 27 9 213 -1
29JAN26 3.00 P 0.06 0.06 0.06 0.04 -0.05 24 1 76 -1
29JAN26 3.10 P 0.00 0.00 0.00 0.09 -0.07 25 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.16 -0.09 27 0 109 0
29JAN26 3.30 P 0.00 0.00 0.00 0.24 -0.11 26 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.34 -0.11 34 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.43 -0.12 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.53 -0.12 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.63 -0.12 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.73 -0.12 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.84 -0.11 64 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.93 -0.12 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.03 -0.12 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 64 0
26FEB26 2.80 P 0.02 0.02 0.02 0.02 -0.01 24 4 343 -4
26FEB26 2.90 P 0.00 0.00 0.00 0.04 -0.02 24 0 48 0
26FEB26 3.00 P 0.00 0.00 0.00 0.07 -0.04 23 0 28 0
26FEB26 3.10 P 0.00 0.00 0.00 0.12 -0.06 24 0 52 0
26FEB26 3.20 P 0.00 0.00 0.00 0.18 -0.09 23 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.26 -0.10 25 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.35 -0.10 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.44 -0.11 28 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.55 -0.10 37 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.65 -0.10 42 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.74 -0.11 40 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.85 -0.10 50 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.95 -0.10 53 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.05 -0.10 57 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 24 0 95 0
30MAR26 2.70 P 0.02 0.02 0.02 0.02 -0.01 24 1 60 -1
30MAR26 2.80 P 0.00 0.00 0.00 0.04 -0.01 25 0 353 0
30MAR26 2.90 P 0.00 0.00 0.00 0.06 -0.03 23 0 62 0
30MAR26 3.00 P 0.11 0.11 0.11 0.10 -0.04 24 16 149 0
30MAR26 3.10 P 0.00 0.00 0.00 0.15 -0.06 24 0 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.21 -0.08 24 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.28 -0.09 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.37 -0.09 27 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.45 -0.10 26 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.55 -0.11 30 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.65 -0.10 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.75 -0.10 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.85 -0.11 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.95 -0.10 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.05 -0.10 46 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 -0.02 23 0 5 0
29APR26 2.90 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.23 -0.08 24 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.30 -0.09 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.38 -0.10 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.46 -0.11 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.55 -0.11 27 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.65 -0.11 30 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.75 -0.10 33 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.85 -0.11 36 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 -0.02 25 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 -0.02 25 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 -0.03 25 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.15 -0.04 25 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 -0.07 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.31 -0.08 24 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.39 -0.08 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 -0.09 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.55 -0.08 27 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.64 -0.08 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.73 -0.08 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.81 -0.10 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.91 -0.10 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.01 -0.09 32 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.10 -0.10 31 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 -0.01 25 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.02 25 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.12 -0.02 26 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 -0.03 25 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.19 -0.04 25 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.24 -0.05 25 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 -0.06 25 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 -0.07 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.43 -0.07 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.51 -0.06 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 -0.08 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.67 -0.08 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.74 -0.09 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.84 -0.08 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.92 -0.09 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 -0.10 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.11 -0.09 29 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.02 25 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 -0.05 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 -0.06 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.46 -0.06 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 -0.07 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.60 -0.08 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.69 -0.08 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.77 -0.08 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.86 -0.08 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.94 -0.09 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 -0.10 26 0 0 0
TOTAL PUT 31 3,262 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 34.34
29JAN26 18.00 C 0.00 0.00 0.00 16.37 -1.16 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 15.87 -1.16 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 15.37 -1.16 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 14.87 -1.16 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 14.37 -1.17 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 13.75 -0.84 150 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 12.42 -1.12 90 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 11.43 -1.11 84 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.38 -1.16 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.67 -0.95 99 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 8.39 -1.45 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.36 -1.20 0 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 6.39 -1.25 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.65 -0.89 59 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 4.48 -1.08 38 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 3.70 -1.01 44 0 25 0
29JAN26 32.00 C 0.00 0.00 0.00 3.05 -0.80 49 0 39 0
29JAN26 33.00 C 0.00 0.00 0.00 2.28 -0.83 45 0 36 0
29JAN26 34.00 C 2.00 2.00 1.46 1.70 -0.84 45 6 33 +6
29JAN26 35.00 C 1.50 1.50 1.07 1.26 -0.68 46 3 107 -1
29JAN26 36.00 C 1.12 1.15 0.75 0.91 -0.57 47 149 155 +108
29JAN26 37.00 C 0.86 0.86 0.86 0.63 -0.49 47 1 47 0
29JAN26 38.00 C 0.61 0.61 0.61 0.42 -0.39 46 15 102 +15
29JAN26 39.00 C 0.44 0.44 0.30 0.27 -0.30 46 19 43 0
29JAN26 40.00 C 0.32 0.32 0.19 0.17 -0.22 46 11 27 -11
29JAN26 41.00 C 0.23 0.23 0.22 0.11 -0.15 47 17 22 +8
29JAN26 42.00 C 0.18 0.18 0.18 0.07 -0.10 47 15 16 -9
29JAN26 43.00 C 0.00 0.00 0.00 0.04 -0.07 47 0 39 0
29JAN26 44.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 3 0
26FEB26 20.00 C 0.00 0.00 0.00 14.42 -1.16 48 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.75 -0.84 95 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.43 -1.16 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.78 -0.82 82 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.51 -1.20 54 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.67 -1.09 61 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.78 -1.06 61 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.54 -1.28 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.64 -1.31 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.77 -1.18 41 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.02 -1.08 44 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 4.30 -0.97 44 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 3.58 -0.92 43 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 2.96 -0.87 43 0 113 0
26FEB26 34.00 C 0.00 0.00 0.00 2.44 -0.80 44 0 35 0
26FEB26 35.00 C 2.32 2.32 2.32 2.00 -0.68 44 2 49 +2
26FEB26 36.00 C 0.00 0.00 0.00 1.63 -0.60 45 0 18 0
26FEB26 37.00 C 0.00 0.00 0.00 1.30 -0.55 45 0 33 0
26FEB26 38.00 C 1.07 1.07 1.07 1.02 -0.49 45 4 49 +4
26FEB26 39.00 C 0.00 0.00 0.00 0.79 -0.42 44 0 16 0
26FEB26 40.00 C 0.67 0.67 0.67 0.60 -0.36 44 1 5 0
26FEB26 41.00 C 0.65 0.65 0.65 0.46 -0.30 44 1 17 +1
26FEB26 42.00 C 0.00 0.00 0.00 0.34 -0.25 44 0 16 0
26FEB26 43.00 C 0.00 0.00 0.00 0.26 -0.20 44 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 0.19 -0.16 44 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 25.65 -1.16 98 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.40 -1.16 90 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.15 -1.16 70 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.90 -1.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.65 -1.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.40 -1.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.91 -1.16 81 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.41 -1.16 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.18 -0.93 142 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 22.42 -1.16 73 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.92 -1.20 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 21.45 -1.20 87 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 20.93 -1.16 66 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.43 -1.16 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.16 -1.28 110 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 19.43 -1.26 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 18.94 -1.16 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.64 -1.04 96 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 17.95 -1.16 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.45 -1.16 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.95 -1.17 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.46 -1.28 48 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 15.96 -1.16 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.47 -1.16 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.97 -1.16 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.56 -1.21 62 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 13.75 -1.04 71 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 12.89 -0.78 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.91 -0.69 67 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 10.58 -1.13 43 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 9.76 -1.00 49 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.06 -0.78 55 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 8.18 -0.89 53 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.33 -0.89 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.28 -0.99 44 0 2 0
30MAR26 30.00 C 5.80 5.80 5.50 5.79 -0.64 49 2 19 0
30MAR26 31.00 C 0.00 0.00 0.00 4.79 -1.05 43 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.26 -0.76 45 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 3.69 -0.62 45 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 3.22 -0.76 45 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 2.77 -0.67 46 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 2.40 -0.56 46 0 296 0
30MAR26 37.00 C 0.00 0.00 0.00 2.08 -0.45 47 0 33 0
30MAR26 38.00 C 0.00 0.00 0.00 1.77 -0.39 47 0 16 0
30MAR26 39.00 C 0.00 0.00 0.00 1.49 -0.33 47 0 16 0
30MAR26 40.00 C 0.00 0.00 0.00 1.24 -0.30 46 0 0 0
30MAR26 41.00 C 1.30 1.30 1.30 1.04 -0.25 46 1 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.86 -0.21 46 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 0.71 -0.18 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.59 -0.15 46 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 10.76 -1.28 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.99 -1.20 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.33 -0.92 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.49 -0.85 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.49 -0.93 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.93 -1.00 49 0 0 0
29APR26 30.00 C 6.20 6.20 5.88 5.86 -1.08 42 3 1 -2
29APR26 31.00 C 0.00 0.00 0.00 5.37 -0.90 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.95 -0.68 48 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.19 -0.85 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.76 -0.74 45 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 3.33 -0.68 46 0 3 0
29APR26 36.00 C 0.00 0.00 0.00 2.95 -0.62 46 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.61 -0.57 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.28 -0.55 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 1.98 -0.50 46 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 1.71 -0.46 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.48 -0.41 46 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.27 -0.38 46 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.09 -0.34 46 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.94 -0.30 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.69 -1.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.45 -1.16 78 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.95 -1.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.46 -1.16 71 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.18 -0.94 113 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.47 -1.16 64 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.97 -1.16 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.48 -1.17 58 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.98 -1.16 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.49 -1.16 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.16 -1.28 85 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.50 -1.19 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.01 -1.16 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.64 -1.14 73 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.02 -1.16 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.53 -1.16 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.10 -1.31 60 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.61 -1.29 58 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.06 -1.15 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.68 -1.05 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.29 -0.95 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.69 -1.19 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.76 -1.21 54 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 12.89 -1.25 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.93 -1.17 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.04 -1.13 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.23 -1.12 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.40 -1.04 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.57 -1.06 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.85 -1.04 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.17 -1.00 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.23 -1.24 44 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 5.99 -0.84 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.42 -0.79 49 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 4.88 -0.77 49 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 4.36 -0.79 48 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 3.94 -0.73 48 0 31 0
29JUN26 36.00 C 0.00 0.00 0.00 3.55 -0.63 48 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.16 -0.64 48 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 2.84 -0.57 48 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.53 -0.54 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.25 -0.51 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.01 -0.46 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.78 -0.44 48 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.59 -0.40 48 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.41 -0.35 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.10 -1.31 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.62 -1.28 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.14 -1.09 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.68 -1.07 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.29 -0.98 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.72 -1.16 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.80 -1.17 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.89 -1.25 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.04 -1.17 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.22 -1.20 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.43 -1.15 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.67 -1.23 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.03 -1.00 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.31 -1.03 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.69 -0.94 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.12 -0.93 48 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.57 -0.92 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.07 -0.87 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 5.63 -0.79 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.16 -0.76 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.77 -0.71 48 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 4.39 -0.65 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.05 -0.60 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.70 -0.61 47 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.41 -0.56 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.14 -0.51 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.87 -0.51 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.64 -0.47 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.36 -0.49 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 -0.41 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.00 -1.14 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.19 -1.07 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.41 -1.07 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.77 -1.14 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 9.99 -1.01 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.34 -0.99 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.70 -1.02 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.18 -0.92 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.64 -0.88 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.13 -0.90 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.63 -0.92 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.32 -0.70 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.81 -0.79 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.44 -0.74 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.09 -0.68 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.78 -0.70 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.47 -0.69 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.20 -0.66 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.97 -0.61 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.71 -0.58 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.46 -0.58 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.11 -0.68 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.93 -0.61 46 0 0 0
TOTAL CALL 250 2,409 +121
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 0.00 47 0 99 0
29JAN26 28.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 128 0
29JAN26 29.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 150 0
29JAN26 30.00 P 0.20 0.20 0.20 0.19 +0.05 46 1 66 0
29JAN26 31.00 P 0.41 0.41 0.41 0.35 +0.10 46 1 82 +1
29JAN26 32.00 P 0.56 0.69 0.56 0.59 +0.18 47 38 94 -30
29JAN26 33.00 P 0.98 1.03 0.98 0.91 +0.27 46 3 63 +2
29JAN26 34.00 P 1.20 1.50 1.05 1.35 +0.39 46 6 47 -2
29JAN26 35.00 P 0.00 0.00 0.00 1.90 +0.52 47 0 36 0
29JAN26 36.00 P 2.50 2.50 2.50 2.57 +0.63 48 2 18 0
29JAN26 37.00 P 3.30 3.50 3.30 3.30 +0.74 49 3 4 -1
29JAN26 38.00 P 0.00 0.00 0.00 4.12 +0.80 50 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 5.02 +0.91 53 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 5.78 +1.10 46 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 6.72 +0.93 46 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 7.81 +1.11 59 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.78 +1.22 61 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.95 +1.45 79 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 44 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 7 0
26FEB26 26.00 P 0.12 0.12 0.12 0.09 +0.02 45 1 92 +1
26FEB26 27.00 P 0.00 0.00 0.00 0.15 +0.04 44 0 13 0
26FEB26 28.00 P 0.33 0.33 0.33 0.25 +0.06 44 5 21 -5
26FEB26 29.00 P 0.00 0.00 0.00 0.39 +0.09 44 0 32 0
26FEB26 30.00 P 0.52 0.52 0.52 0.58 +0.13 44 1 119 0
26FEB26 31.00 P 0.00 0.00 0.00 0.84 +0.22 44 0 174 0
26FEB26 32.00 P 1.02 1.02 1.02 1.15 +0.28 44 1 137 0
26FEB26 33.00 P 1.68 1.68 1.68 1.53 +0.34 44 1 118 +1
26FEB26 34.00 P 1.84 1.84 1.84 2.00 +0.43 44 15 34 -15
26FEB26 35.00 P 0.00 0.00 0.00 2.58 +0.55 45 0 9 0
26FEB26 36.00 P 0.00 0.00 0.00 3.22 +0.61 46 0 27 0
26FEB26 37.00 P 0.00 0.00 0.00 3.89 +0.80 46 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.66 +0.72 47 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.46 +0.84 48 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 6.31 +0.84 49 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.19 +0.90 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.81 +0.66 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.80 +0.86 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.95 +1.23 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 +0.05 47 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.20 +0.08 46 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.30 +0.11 46 0 35 0
30MAR26 27.00 P 0.42 0.42 0.42 0.44 +0.15 46 2 9 +2
30MAR26 28.00 P 0.00 0.00 0.00 0.62 +0.19 46 0 32 0
30MAR26 29.00 P 0.00 0.00 0.00 0.82 +0.22 46 0 4 0
30MAR26 30.00 P 0.96 1.15 0.96 1.07 +0.26 45 11 21 +1
30MAR26 31.00 P 0.00 0.00 0.00 1.38 +0.30 45 0 508 0
30MAR26 32.00 P 1.64 1.64 1.64 1.75 +0.34 45 2 53 0
30MAR26 33.00 P 1.92 1.92 1.92 2.19 +0.41 45 10 15 +10
30MAR26 34.00 P 0.00 0.00 0.00 2.69 +0.48 46 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 3.27 +0.56 46 0 15 0
30MAR26 36.00 P 0.00 0.00 0.00 3.95 +0.88 48 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 4.50 +0.88 46 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 5.21 +0.70 47 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 6.04 +0.83 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.49 +0.54 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.32 +0.59 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.15 +0.61 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.01 +0.62 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.20 +0.95 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.24 +0.05 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.36 +0.08 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.50 +0.10 46 0 5 0
29APR26 27.00 P 0.70 0.70 0.70 0.68 +0.13 46 1 1 +1
29APR26 28.00 P 0.74 0.90 0.74 0.87 +0.17 45 2 4 +2
29APR26 29.00 P 1.06 1.20 1.06 1.12 +0.21 45 11 10 +10
29APR26 30.00 P 0.00 0.00 0.00 1.41 +0.24 45 0 2 0
29APR26 31.00 P 0.00 0.00 0.00 1.75 +0.28 45 0 1 0
29APR26 32.00 P 2.00 2.00 2.00 2.15 +0.34 45 1 1 +1
29APR26 33.00 P 0.00 0.00 0.00 2.60 +0.39 45 0 17 0
29APR26 34.00 P 0.00 0.00 0.00 3.13 +0.48 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.68 +0.52 45 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.29 +0.57 46 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.91 +0.55 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.61 +0.59 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.49 +0.78 48 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 7.19 +0.81 48 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.64 +0.48 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.52 +0.54 44 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.27 +0.80 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.20 +0.84 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 +0.02 47 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.03 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.03 47 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 +0.04 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.32 +0.05 47 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.44 +0.07 47 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.60 +0.11 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.77 +0.14 47 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.96 +0.13 46 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 1.26 +0.19 47 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.50 +0.19 46 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.84 +0.24 46 0 22 0
29JUN26 29.00 P 0.00 0.00 0.00 2.20 +0.27 46 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 2.62 +0.32 46 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 3.06 +0.35 46 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 3.55 +0.40 46 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.07 +0.43 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.63 +0.46 45 0 12 0
29JUN26 35.00 P 0.00 0.00 0.00 5.25 +0.53 46 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 5.91 +0.57 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.60 +0.60 46 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 7.32 +0.64 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.02 +0.65 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.77 +0.73 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.59 +0.81 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.38 +0.80 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.22 +0.86 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.04 +0.87 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 +0.04 47 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 +0.04 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 +0.05 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 +0.05 47 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 +0.07 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 +0.07 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 +0.10 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.81 +0.12 47 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.01 +0.13 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 +0.15 46 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.51 +0.18 46 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.87 +0.26 47 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.16 +0.24 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.52 +0.26 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.94 +0.31 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.37 +0.32 45 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.86 +0.39 45 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 4.35 +0.39 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.88 +0.42 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.47 +0.46 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.07 +0.50 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.72 +0.54 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.40 +0.57 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.11 +0.60 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.84 +0.63 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.46 +0.61 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.29 +0.70 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.07 +0.72 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.88 +0.75 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.70 +0.79 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.20 +0.11 47 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.42 +0.10 46 0 0 0
30DEC26 24.00 P 1.57 1.57 1.57 1.76 +0.19 47 1 4 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.06 +0.21 46 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.40 +0.24 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.76 +0.26 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.16 +0.30 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.59 +0.32 46 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 4.08 +0.38 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.58 +0.41 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.08 +0.41 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.65 +0.45 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.25 +0.50 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.85 +0.51 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.51 +0.56 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.17 +0.58 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.86 +0.61 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.57 +0.63 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.44 +0.83 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.09 +0.70 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.78 +0.64 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.62 +0.72 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.33 +0.66 46 0 0 0
TOTAL PUT 119 2,954 -20
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$ 80.95
09JAN26 52.50 C 0.00 0.00 0.00 28.52 -0.53 378 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 26.00 -0.55 325 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 23.50 -0.55 291 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 21.31 -0.24 370 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 18.51 -0.51 234 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 16.03 -0.52 213 0 0 0
09JAN26 67.50 C 0.00 0.00 0.00 13.51 -0.54 172 0 0 0
09JAN26 70.00 C 0.00 0.00 0.00 11.01 -0.55 142 0 0 0
09JAN26 72.50 C 0.00 0.00 0.00 8.50 -0.56 108 0 0 0
09JAN26 75.00 C 0.00 0.00 0.00 6.04 -0.52 90 0 0 0
09JAN26 77.50 C 0.00 0.00 0.00 3.55 -0.43 60 0 0 0
09JAN26 80.00 C 0.80 0.95 0.80 1.00 -0.61 18 30 20 +10
09JAN26 82.50 C 0.03 0.03 0.02 0.26 +0.21 47 3 426 -1
09JAN26 85.00 C 0.00 0.00 0.00 0.18 +0.17 76 0 388 0
09JAN26 87.50 C 0.00 0.00 0.00 0.17 +0.16 105 0 46 0
09JAN26 90.00 C 0.00 0.00 0.00 0.16 +0.15 131 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.15 +0.14 155 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.14 +0.13 177 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.13 +0.12 197 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.12 +0.11 215 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.11 +0.10 232 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 0.10 +0.09 247 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 0.09 +0.08 261 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 0.08 +0.07 274 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 0.07 +0.06 285 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 28.52 -0.53 123 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 26.00 -1.13 100 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 23.50 -0.62 88 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 21.31 -0.78 128 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 18.51 -0.51 72 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 16.03 -0.75 68 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 13.51 -0.62 51 0 0 0
16JAN26 70.00 C 0.00 0.00 0.00 11.01 -0.55 42 0 0 0
16JAN26 72.50 C 0.00 0.00 0.00 8.50 -0.78 27 0 0 0
16JAN26 75.00 C 0.00 0.00 0.00 6.04 -0.71 28 0 0 0
16JAN26 77.50 C 0.00 0.00 0.00 3.55 -0.73 18 0 0 0
16JAN26 80.00 C 1.33 1.45 1.15 1.32 -0.57 14 97 89 +33
16JAN26 82.50 C 0.25 0.25 0.21 0.26 -0.10 16 286 422 +271
16JAN26 85.00 C 0.03 0.04 0.03 0.18 -0.01 26 82 86 -67
16JAN26 87.50 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.14 +0.01 62 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.13 +0.01 69 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.12 +0.01 76 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.11 +0.01 81 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 0.10 +0.01 87 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 0.09 +0.01 92 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 0.08 +0.01 96 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 0.07 +0.01 100 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.56 -1.05 72 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.07 -1.06 66 0 1 0
29JAN26 57.50 C 0.00 0.00 0.00 23.58 -0.77 61 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 21.31 -0.85 75 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 18.58 -1.02 46 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.10 -0.93 42 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 13.57 -0.68 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.08 -0.85 25 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 8.59 -0.81 21 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 6.14 -0.62 19 0 321 0
29JAN26 77.50 C 0.00 0.00 0.00 3.78 -0.73 16 0 65 0
29JAN26 80.00 C 1.69 1.80 1.67 1.73 -0.60 14 333 664 +269
29JAN26 82.50 C 0.55 0.62 0.49 0.57 -0.11 14 573 2,000 +55
29JAN26 85.00 C 0.15 0.17 0.15 0.18 -0.06 16 119 4,371 +10
29JAN26 87.50 C 0.08 0.08 0.05 0.17 +0.01 22 135 3,054 +88
29JAN26 90.00 C 0.02 0.02 0.02 0.16 +0.01 28 10 2,214 0
29JAN26 92.50 C 0.00 0.00 0.00 0.15 +0.01 33 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 1,419 0
29JAN26 97.50 C 0.03 0.03 0.03 0.13 +0.01 42 17 753 -17
29JAN26 100.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.10 +0.01 53 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.09 +0.01 56 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.07 +0.01 62 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.73 -1.06 55 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.24 -1.06 50 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.80 -0.61 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.31 -0.98 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.79 -0.81 36 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.30 -0.87 32 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.72 -0.90 18 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.24 -0.84 17 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.79 -0.78 16 0 115 0
26FEB26 75.00 C 0.00 0.00 0.00 6.41 -0.52 15 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 4.35 -0.33 16 0 134 0
26FEB26 80.00 C 0.00 0.00 0.00 2.37 -0.29 14 0 224 0
26FEB26 82.50 C 1.12 1.17 1.04 1.12 -0.16 13 219 952 +68
26FEB26 85.00 C 0.53 0.54 0.48 0.54 -0.10 15 60 1,172 -27
26FEB26 87.50 C 0.25 0.27 0.25 0.28 -0.09 16 49 3,332 0
26FEB26 90.00 C 0.00 0.00 0.00 0.16 -0.07 18 0 858 0
26FEB26 92.50 C 0.09 0.09 0.09 0.15 0.00 21 60 1,594 -60
26FEB26 95.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 510 0
26FEB26 97.50 C 0.04 0.04 0.04 0.13 +0.01 27 35 638 +22
26FEB26 100.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 32.38 -0.05 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.39 -1.03 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.91 -1.01 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.43 -0.87 42 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.95 -0.46 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.47 -0.82 34 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 18.99 -0.61 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.52 -0.65 27 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 13.89 -0.73 13 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.43 -0.65 14 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 9.02 -0.55 14 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.73 -0.48 14 0 133 0
30MAR26 77.50 C 4.69 4.69 4.69 4.78 -0.51 15 1 149 -1
30MAR26 80.00 C 3.06 3.06 3.06 3.03 -0.38 14 1 245 0
30MAR26 82.50 C 1.85 1.85 1.71 1.79 -0.28 14 127 731 +1
30MAR26 85.00 C 1.00 1.15 1.00 1.10 -0.09 15 215 2,374 -27
30MAR26 87.50 C 0.70 0.72 0.65 0.72 +0.07 17 18 3,232 0
30MAR26 90.00 C 0.46 0.49 0.45 0.49 +0.15 18 207 4,970 -197
30MAR26 92.50 C 0.33 0.33 0.32 0.35 +0.18 20 232 5,661 +110
30MAR26 95.00 C 0.22 0.22 0.22 0.27 +0.14 21 17 450 0
30MAR26 97.50 C 0.00 0.00 0.00 0.21 +0.09 23 0 625 0
30MAR26 100.00 C 0.00 0.00 0.00 0.17 +0.06 24 0 1,016 0
30MAR26 102.50 C 0.00 0.00 0.00 0.14 +0.04 26 0 916 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 +0.06 33 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 +0.05 34 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 434 0
29APR26 52.50 C 0.00 0.00 0.00 29.08 -0.84 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.61 -0.69 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.13 -0.28 34 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.66 -0.94 31 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.18 -0.42 27 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.72 -0.62 24 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.06 -0.56 13 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.63 -0.45 14 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 9.27 -0.46 14 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 7.07 -0.69 14 0 0 0
29APR26 77.50 C 5.31 5.31 5.31 5.21 -0.31 15 30 30 +30
29APR26 80.00 C 3.60 3.61 3.40 3.53 -0.38 14 40 46 +40
29APR26 82.50 C 2.28 2.35 2.28 2.27 -0.23 14 2 87 +1
29APR26 85.00 C 0.00 0.00 0.00 1.49 -0.22 15 0 122 0
29APR26 87.50 C 1.03 1.03 1.02 1.04 -0.08 16 38 164 +38
29APR26 90.00 C 0.70 0.70 0.68 0.75 -0.05 18 33 365 +30
29APR26 92.50 C 0.00 0.00 0.00 0.56 -0.03 19 0 137 0
29APR26 95.00 C 0.00 0.00 0.00 0.44 -0.01 20 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.35 0.00 22 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 6 0
29APR26 107.50 C 0.09 0.09 0.09 0.18 +0.01 27 30 405 0
29APR26 110.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.27 -0.65 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.80 -0.50 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.34 -0.13 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.87 -0.73 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.40 -0.25 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.96 -0.38 23 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 14.26 -0.53 12 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 11.84 -0.39 13 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 9.51 -0.47 13 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 7.34 -0.45 13 0 21 0
29JUN26 77.50 C 5.52 5.53 5.52 5.60 -0.41 14 53 53 +48
29JUN26 80.00 C 3.98 3.98 3.94 3.96 -0.32 14 316 680 +296
29JUN26 82.50 C 2.94 2.94 2.76 2.67 -0.22 14 221 496 +114
29JUN26 85.00 C 2.13 2.13 2.13 1.83 -0.14 15 12 1,963 +12
29JUN26 87.50 C 1.55 1.55 1.45 1.25 -0.06 15 32 1,177 +31
29JUN26 90.00 C 1.12 1.12 1.09 0.86 -0.01 16 60 1,502 +60
29JUN26 92.50 C 0.89 0.89 0.83 0.60 +0.01 17 14 1,650 0
29JUN26 95.00 C 0.00 0.00 0.00 0.44 -0.01 18 0 1,247 0
29JUN26 97.50 C 0.54 0.54 0.54 0.35 0.00 19 20 205 +20
29JUN26 100.00 C 0.00 0.00 0.00 0.29 +0.01 20 0 1,042 0
29JUN26 102.50 C 0.00 0.00 0.00 0.24 +0.01 21 0 57 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 +0.04 23 0 215 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 +0.04 24 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 +0.04 25 0 164 0
29SEP26 52.50 C 0.00 0.00 0.00 29.27 -0.65 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.80 -0.50 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.35 -0.33 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.87 -0.73 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.41 -0.33 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.97 -0.37 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.28 -0.51 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.91 -0.32 14 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 9.70 -0.31 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.74 -0.33 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.96 -0.43 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.58 -0.25 15 0 71 0
29SEP26 82.50 C 3.33 3.33 3.33 3.54 -0.24 16 2 118 0
29SEP26 85.00 C 2.43 2.43 2.43 2.89 -0.20 17 4 398 +4
29SEP26 87.50 C 2.00 2.00 1.95 2.41 -0.16 18 3 609 +1
29SEP26 90.00 C 1.60 1.60 1.60 2.04 -0.14 19 5 1,013 0
29SEP26 92.50 C 1.29 1.29 1.29 1.79 -0.12 20 1 57 -1
29SEP26 95.00 C 0.00 0.00 0.00 1.57 -0.10 22 0 1,118 0
29SEP26 97.50 C 0.85 0.85 0.85 1.42 -0.10 23 13 20 -13
29SEP26 100.00 C 0.73 0.73 0.73 1.29 -0.09 24 6 179 0
29SEP26 102.50 C 0.00 0.00 0.00 1.20 -0.07 25 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 1.13 -0.07 26 0 193 0
29SEP26 107.50 C 0.00 0.00 0.00 1.07 -0.07 27 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.01 -0.07 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.97 -0.06 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.95 -0.05 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.93 -0.05 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.92 -0.05 33 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 29.28 -0.64 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.82 -0.48 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.36 -0.32 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.88 -0.72 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.43 -0.31 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.97 -0.37 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.44 -0.35 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.21 -0.57 15 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 10.14 -0.19 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.29 -0.52 15 0 10 0
30DEC26 77.50 C 6.03 6.03 6.03 6.47 -0.50 15 3 17 +3
30DEC26 80.00 C 4.60 4.60 4.55 5.14 -0.47 15 120 157 +120
30DEC26 82.50 C 3.60 3.73 3.60 4.03 -0.44 15 82 262 +2
30DEC26 85.00 C 2.91 2.94 2.88 3.30 -0.22 16 81 177 +1
30DEC26 87.50 C 2.31 2.31 2.24 2.72 -0.32 16 2 107 +1
30DEC26 90.00 C 0.00 0.00 0.00 2.25 -0.46 17 0 155 0
30DEC26 92.50 C 1.58 1.63 1.58 1.91 -0.52 18 82 144 -20
30DEC26 95.00 C 0.00 0.00 0.00 1.62 -0.62 18 0 159 0
30DEC26 97.50 C 0.00 0.00 0.00 1.42 -0.65 19 0 7 0
30DEC26 100.00 C 0.96 0.96 0.96 1.29 -0.65 20 20 36 -20
30DEC26 102.50 C 0.00 0.00 0.00 1.20 -0.66 21 0 115 0
30DEC26 105.00 C 0.00 0.00 0.00 1.13 -0.65 22 0 70 0
30DEC26 107.50 C 0.00 0.00 0.00 1.07 -0.64 23 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.01 -0.65 24 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 0.97 -0.67 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.95 -0.67 26 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.93 -0.68 27 0 7 0
TOTAL CALL 4,251 74,095 +1,338
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
09JAN26 75.00 P 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
09JAN26 77.50 P 0.00 0.00 0.00 0.03 -0.04 47 0 4 0
09JAN26 80.00 P 0.10 0.10 0.10 0.04 -0.16 18 20 419 -20
09JAN26 82.50 P 1.61 1.61 1.49 1.81 +0.70 47 34 512 -54
09JAN26 85.00 P 4.06 4.06 4.06 4.23 +0.63 77 4 7 0
09JAN26 87.50 P 0.00 0.00 0.00 6.79 +0.69 116 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 9.22 +0.62 134 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 11.66 +0.56 147 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 14.26 +0.66 193 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 16.56 +0.46 142 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 19.24 +0.64 235 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 21.76 +0.66 261 0 0 0
09JAN26 105.00 P 0.00 0.00 0.00 24.09 +0.49 221 0 0 0
09JAN26 107.50 P 0.00 0.00 0.00 26.93 +0.83 340 0 0 0
09JAN26 110.00 P 0.00 0.00 0.00 29.47 +0.87 368 0 0 0
09JAN26 112.50 P 0.00 0.00 0.00 31.73 +0.63 332 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
16JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
16JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.05 31 0 0 0
16JAN26 75.00 P 0.00 0.00 0.00 0.02 -0.08 25 0 0 0
16JAN26 77.50 P 0.00 0.00 0.00 0.04 -0.16 17 0 20 0
16JAN26 80.00 P 0.34 0.36 0.30 0.30 -0.18 14 153 542 +149
16JAN26 82.50 P 1.70 1.76 1.70 1.81 +0.45 17 20 490 +20
16JAN26 85.00 P 0.00 0.00 0.00 4.23 +0.48 28 0 0 -44
16JAN26 87.50 P 0.00 0.00 0.00 6.79 +0.38 42 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 9.22 +0.50 49 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 11.66 +0.44 54 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 14.26 +0.53 70 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 16.59 +0.34 63 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 19.24 +0.47 85 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 21.76 +0.47 95 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 24.09 +0.28 83 0 0 0
16JAN26 107.50 P 0.00 0.00 0.00 26.93 +0.59 122 0 0 0
16JAN26 110.00 P 0.00 0.00 0.00 29.47 +0.60 132 0 0 0
16JAN26 112.50 P 0.00 0.00 0.00 31.73 +0.33 121 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 307 0
29JAN26 70.00 P 0.01 0.01 0.01 0.01 -0.05 24 5 305 +5
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.06 22 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.06 -0.11 18 0 366 0
29JAN26 77.50 P 0.13 0.16 0.13 0.20 -0.13 16 24 737 0
29JAN26 80.00 P 0.59 0.70 0.54 0.61 -0.09 13 1,160 3,841 +291
29JAN26 82.50 P 2.00 2.10 1.82 1.96 +0.38 13 103 6,094 +13
29JAN26 85.00 P 4.10 4.35 4.02 4.23 +0.37 18 174 6,249 -2,508
29JAN26 87.50 P 6.50 6.67 6.50 6.79 +0.38 27 37 590 0
29JAN26 90.00 P 0.00 0.00 0.00 9.22 +0.50 32 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 11.66 +0.44 35 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.26 +0.53 45 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.59 +0.34 41 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.24 +0.47 55 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.76 +0.03 61 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.09 +0.28 55 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.93 +0.59 77 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.47 +0.60 83 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.73 +0.33 77 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.08 +0.48 69 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.58 +0.48 73 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 39.08 +0.48 76 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.04 18 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.04 16 0 87 0
26FEB26 75.00 P 0.00 0.00 0.00 0.16 -0.06 15 0 215 0
26FEB26 77.50 P 0.36 0.40 0.36 0.46 -0.02 14 145 1,642 +100
26FEB26 80.00 P 0.90 1.06 0.90 1.11 +0.10 14 73 4,506 +58
26FEB26 82.50 P 2.35 2.45 2.19 2.32 +0.33 13 44 3,181 +2
26FEB26 85.00 P 3.80 4.50 3.80 4.38 +0.49 15 49 1,843 -47
26FEB26 87.50 P 0.00 0.00 0.00 6.79 +0.38 19 0 873 0
26FEB26 90.00 P 9.00 9.00 9.00 9.22 +0.46 22 17 94 0
26FEB26 92.50 P 0.00 0.00 0.00 11.66 +0.22 25 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.26 +0.53 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.59 +0.34 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.24 +0.47 38 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.76 +0.03 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.09 +0.28 39 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.93 +0.59 53 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.47 +0.60 57 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.73 +0.33 54 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.08 +0.48 49 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.58 +0.15 52 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 39.08 -0.03 54 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 0.00 34 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.03 15 0 386 0
30MAR26 70.00 P 0.08 0.08 0.08 0.03 -0.03 15 60 488 0
30MAR26 72.50 P 0.14 0.14 0.13 0.10 -0.02 14 120 449 -32
30MAR26 75.00 P 0.28 0.30 0.28 0.29 -0.02 14 113 2,285 -58
30MAR26 77.50 P 0.60 0.69 0.60 0.73 +0.01 14 58 2,978 +10
30MAR26 80.00 P 1.46 1.54 1.40 1.52 +0.09 14 119 4,036 +99
30MAR26 82.50 P 2.76 2.87 2.70 2.81 +0.26 14 147 4,166 +107
30MAR26 85.00 P 4.50 4.66 4.50 4.60 +0.42 14 88 3,932 0
30MAR26 87.50 P 6.78 6.81 6.78 7.10 +0.69 19 48 1,776 -14
30MAR26 90.00 P 9.07 9.20 9.07 9.49 +0.73 22 476 2,036 0
30MAR26 92.50 P 0.00 0.00 0.00 11.66 +0.22 21 0 756 0
30MAR26 95.00 P 0.00 0.00 0.00 14.26 +0.53 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.60 +0.02 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.24 +0.47 32 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.76 +0.03 35 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.09 +0.28 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.93 +0.59 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.47 +0.60 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.73 +0.33 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.08 +0.17 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.58 +0.15 43 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.08 -0.03 45 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 -0.02 14 0 170 0
29APR26 70.00 P 0.12 0.12 0.12 0.06 -0.03 14 30 180 0
29APR26 72.50 P 0.20 0.20 0.20 0.19 -0.02 14 2 22 +2
29APR26 75.00 P 0.39 0.39 0.39 0.45 -0.01 14 60 154 +58
29APR26 77.50 P 0.86 0.88 0.84 0.96 +0.04 14 1,296 1,488 +1,267
29APR26 80.00 P 1.69 1.76 1.66 1.80 +0.13 14 81 168 +56
29APR26 82.50 P 3.00 3.08 2.93 3.03 +0.24 13 89 160 +47
29APR26 85.00 P 4.73 4.73 4.67 4.82 +0.31 14 28 56 +28
29APR26 87.50 P 0.00 0.00 0.00 7.28 +0.60 18 0 0 0
29APR26 90.00 P 9.12 9.15 9.05 9.61 +0.70 21 102 211 +102
29APR26 92.50 P 0.00 0.00 0.00 12.04 +0.53 23 0 47 0
29APR26 95.00 P 0.00 0.00 0.00 14.26 +0.19 23 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.60 +0.02 23 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.24 +0.46 28 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.76 +0.03 31 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.09 +0.11 29 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.93 +0.44 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.47 +0.60 41 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.73 +0.20 39 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 -0.03 13 0 497 0
29JUN26 70.00 P 0.27 0.27 0.27 0.28 -0.02 13 1 828 +1
29JUN26 72.50 P 0.56 0.56 0.56 0.61 -0.02 13 30 797 +30
29JUN26 75.00 P 1.05 1.06 1.02 1.21 +0.03 13 6 1,641 -2
29JUN26 77.50 P 1.89 1.92 1.89 2.11 +0.11 13 91 1,518 +91
29JUN26 80.00 P 3.12 3.20 3.08 3.32 +0.20 13 630 2,155 +571
29JUN26 82.50 P 4.47 4.70 4.47 4.84 +0.28 13 137 2,193 +35
29JUN26 85.00 P 6.57 6.62 6.40 6.71 +0.36 13 15 1,325 +12
29JUN26 87.50 P 8.50 8.50 8.50 9.02 +0.68 15 1 916 -1
29JUN26 90.00 P 10.83 10.83 10.80 10.91 +0.45 12 19 545 +19
29JUN26 92.50 P 0.00 0.00 0.00 13.55 +0.42 17 0 115 0
29JUN26 95.00 P 0.00 0.00 0.00 15.90 +0.54 17 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 17.75 +0.02 0 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 20.10 0.00 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 22.45 0.00 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 24.90 +0.08 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 27.28 0.00 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 29.71 +0.12 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 32.14 +0.10 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 34.59 +0.55 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 37.07 +0.07 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.50 +0.39 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 12 0 42 0
29SEP26 65.00 P 0.25 0.25 0.25 0.10 +0.04 13 1 124 +1
29SEP26 67.50 P 0.00 0.00 0.00 0.27 +0.07 13 0 74 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 +0.12 14 0 516 0
29SEP26 72.50 P 1.40 1.40 1.37 1.21 +0.15 14 7 779 +1
29SEP26 75.00 P 2.26 2.27 2.26 2.09 +0.20 15 2 1,533 0
29SEP26 77.50 P 3.34 3.38 3.34 3.24 +0.22 16 2 1,303 +2
29SEP26 80.00 P 0.00 0.00 0.00 4.65 +0.23 16 0 1,115 0
29SEP26 82.50 P 0.00 0.00 0.00 6.31 +0.25 17 0 1,118 0
29SEP26 85.00 P 8.37 8.43 8.37 8.31 +0.29 18 761 1,129 +761
29SEP26 87.50 P 0.00 0.00 0.00 10.45 +0.32 20 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 12.68 +0.34 21 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 14.63 -0.01 21 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 16.40 -0.59 19 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 18.62 -0.77 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.71 +0.02 25 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 24.06 -0.11 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.46 -0.16 27 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 28.82 -0.19 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.18 -0.22 28 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 33.59 -0.12 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.99 +0.06 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.35 -0.21 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.81 -0.09 31 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 57.50 P 0.11 0.11 0.11 0.07 -0.01 16 1 31 +1
30DEC26 60.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 74 0
30DEC26 62.50 P 0.00 0.00 0.00 0.25 -0.03 15 0 154 0
30DEC26 65.00 P 0.00 0.00 0.00 0.44 -0.05 15 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 0.75 -0.06 15 0 233 0
30DEC26 70.00 P 1.00 1.03 0.99 1.19 -0.07 15 8 324 +4
30DEC26 72.50 P 1.62 1.70 1.62 1.80 -0.07 15 14 489 +4
30DEC26 75.00 P 2.60 2.62 2.60 2.59 -0.06 15 4 1,060 +4
30DEC26 77.50 P 3.70 3.73 3.70 3.73 +0.11 16 46 578 +41
30DEC26 80.00 P 4.95 5.16 4.95 5.07 +0.25 16 82 672 +82
30DEC26 82.50 P 6.60 6.60 6.60 6.55 +0.03 16 7 417 -3
30DEC26 85.00 P 0.00 0.00 0.00 8.43 +0.27 17 0 664 0
30DEC26 87.50 P 0.00 0.00 0.00 10.45 +0.17 18 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 12.68 +0.22 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.76 -0.07 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.49 -0.71 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.48 -0.12 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.81 +0.12 23 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 24.14 -0.03 24 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.49 -0.13 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.82 -0.19 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.18 -0.22 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.60 -0.13 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.01 -0.13 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.41 -0.15 28 0 0 0
TOTAL PUT 6,844 89,289 +1,291
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.97
29JAN26 5.50 C 0.00 0.00 0.00 2.48 -0.13 56 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.23 -0.12 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.99 -0.11 61 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.73 -0.13 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.48 -0.13 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.98 -0.13 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.74 -0.11 23 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.51 -0.10 22 0 44 0
29JAN26 7.75 C 0.00 0.00 0.00 0.32 -0.07 23 0 62 0
29JAN26 8.00 C 0.20 0.20 0.17 0.17 -0.05 23 520 1,121 +518
29JAN26 8.25 C 0.11 0.11 0.08 0.09 -0.02 25 131 523 +39
29JAN26 8.50 C 0.05 0.05 0.04 0.04 -0.01 25 57 707 +29
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 27 0 945 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 415 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.49 -0.17 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.25 -0.15 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.00 -0.12 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.75 -0.13 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.50 -0.13 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.26 -0.09 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.02 -0.11 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.78 -0.07 21 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.57 -0.07 21 0 0 0
26FEB26 7.75 C 0.43 0.43 0.39 0.40 -0.08 22 4 83 -4
26FEB26 8.00 C 0.28 0.28 0.28 0.26 -0.06 22 16 196 +16
26FEB26 8.25 C 0.00 0.00 0.00 0.17 -0.04 23 0 564 0
26FEB26 8.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 218 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 158 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 189 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 264 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 228 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.51 -0.15 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.26 -0.14 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.01 -0.15 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.77 -0.13 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.52 -0.14 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.29 -0.11 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.05 -0.12 22 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 0.83 -0.11 21 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.65 -0.09 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.49 -0.08 22 0 226 0
30MAR26 8.00 C 0.00 0.00 0.00 0.36 -0.06 23 0 199 0
30MAR26 8.25 C 0.00 0.00 0.00 0.26 -0.04 23 0 382 0
30MAR26 8.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 428 0
30MAR26 8.75 C 0.15 0.15 0.14 0.12 -0.01 24 235 303 +34
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 711 0
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 130 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 288 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.52 -0.14 26 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.28 -0.15 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.01 -0.15 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.79 -0.11 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.54 -0.13 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.31 -0.12 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.08 -0.12 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.88 -0.11 21 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.71 -0.08 22 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.55 -0.08 22 0 0 0
29APR26 8.00 C 0.45 0.45 0.45 0.42 -0.06 22 5 727 0
29APR26 8.25 C 0.00 0.00 0.00 0.32 -0.05 23 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.23 -0.04 23 0 1 0
29APR26 8.75 C 0.20 0.20 0.20 0.16 -0.03 23 1 2 +1
29APR26 9.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 11 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 -0.02 23 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.53 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.30 -0.13 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.05 -0.15 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.83 -0.09 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.57 -0.12 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.35 -0.14 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.13 -0.11 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.94 -0.09 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.81 -0.08 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.62 -0.07 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.53 -0.05 24 0 354 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 -0.05 23 0 145 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 -0.04 24 0 210 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 -0.04 23 0 173 0
29JUN26 9.00 C 0.23 0.23 0.23 0.18 -0.03 23 3 83 0
29JUN26 9.25 C 0.19 0.19 0.19 0.14 -0.02 24 37 355 +37
29JUN26 9.50 C 0.16 0.16 0.16 0.10 -0.02 23 218 559 +218
29JUN26 9.75 C 0.14 0.14 0.14 0.07 -0.02 23 105 123 +105
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 334 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 2.53 -0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.30 -0.13 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.07 -0.13 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.83 -0.09 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.59 -0.10 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 -0.09 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 -0.06 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 -0.06 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.05 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.79 -0.04 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 -0.04 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 -0.02 25 0 233 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 -0.02 26 0 244 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.01 26 0 1,215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -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 26 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 29 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 215 0
30DEC26 5.50 C 0.00 0.00 0.00 2.53 -0.15 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.30 -0.13 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.07 -0.13 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.83 -0.09 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.64 -0.06 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.45 -0.07 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.29 -0.06 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 -0.05 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 -0.04 24 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 -0.04 24 0 10 0
30DEC26 8.00 C 0.00 0.00 0.00 0.76 -0.03 24 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.65 -0.04 24 0 25 0
30DEC26 8.50 C 0.50 0.50 0.50 0.56 -0.03 24 1 6 +1
30DEC26 8.75 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.41 -0.03 24 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.02 24 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 14 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 0.00 25 0 80 0
30DEC26 12.00 C 0.12 0.12 0.12 0.06 0.00 25 10 100 +10
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 25 0 10 0
TOTAL CALL 1,343 20,431 +1,004
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 53 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 7.50 P 0.02 0.02 0.02 0.03 +0.01 23 10 191 +10
29JAN26 7.75 P 0.07 0.08 0.07 0.08 +0.02 22 74 797 +74
29JAN26 8.00 P 0.16 0.17 0.14 0.20 +0.06 24 26 439 +24
29JAN26 8.25 P 0.30 0.35 0.30 0.36 +0.09 25 4 712 +4
29JAN26 8.50 P 0.50 0.58 0.50 0.57 +0.10 27 27 414 +3
29JAN26 8.75 P 0.00 0.00 0.00 0.78 +0.06 0 0 951 0
29JAN26 9.00 P 0.98 1.02 0.98 1.04 +0.10 32 6 422 0
29JAN26 9.25 P 0.00 0.00 0.00 1.28 +0.09 0 0 75 0
29JAN26 9.50 P 0.00 0.00 0.00 1.54 +0.10 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.79 +0.10 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.54 +0.10 63 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.04 +0.10 71 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.54 +0.10 79 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.03 +0.09 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.54 +0.10 94 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.04 +0.10 101 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.53 +0.09 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.04 +0.10 113 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 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 +0.01 23 0 135 0
26FEB26 7.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 372 0
26FEB26 7.75 P 0.14 0.14 0.14 0.15 +0.03 22 25 203 0
26FEB26 8.00 P 0.24 0.24 0.24 0.27 +0.05 23 3 428 +3
26FEB26 8.25 P 0.00 0.00 0.00 0.42 +0.07 23 0 747 0
26FEB26 8.50 P 0.61 0.61 0.61 0.61 +0.09 24 12 493 0
26FEB26 8.75 P 0.00 0.00 0.00 0.83 +0.11 26 0 317 0
26FEB26 9.00 P 0.00 0.00 0.00 1.05 +0.10 25 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.30 +0.11 30 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.54 +0.10 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.79 +0.10 34 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 2.04 +0.10 38 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.54 +0.10 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.04 +0.10 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.54 +0.10 56 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.03 +0.09 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.54 +0.10 66 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.04 +0.10 70 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.53 +0.09 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.04 +0.10 79 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 74 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 +0.02 23 0 161 0
30MAR26 7.50 P 0.12 0.12 0.12 0.14 +0.03 23 4 180 +4
30MAR26 7.75 P 0.21 0.21 0.21 0.22 +0.03 22 106 942 0
30MAR26 8.00 P 0.32 0.34 0.32 0.34 +0.05 23 28 887 +28
30MAR26 8.25 P 0.00 0.00 0.00 0.49 +0.07 23 0 360 0
30MAR26 8.50 P 0.00 0.00 0.00 0.67 +0.06 24 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 0.87 +0.08 25 0 763 0
30MAR26 9.00 P 0.00 0.00 0.00 1.09 +0.09 26 0 241 0
30MAR26 9.25 P 0.00 0.00 0.00 1.31 +0.10 26 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.55 +0.11 28 0 192 0
30MAR26 9.75 P 0.00 0.00 0.00 1.79 +0.10 28 0 278 0
30MAR26 10.00 P 0.00 0.00 0.00 2.04 +0.10 31 0 127 0
30MAR26 10.50 P 0.00 0.00 0.00 2.54 +0.10 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.04 +0.10 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.54 +0.10 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.04 +0.10 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.54 +0.10 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.04 +0.10 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.54 +0.10 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.04 +0.10 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.54 +0.10 68 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.04 +0.10 72 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 0.01 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29APR26 7.25 P 0.09 0.10 0.09 0.11 +0.02 22 21 28 +21
29APR26 7.50 P 0.00 0.00 0.00 0.18 +0.03 22 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 +0.03 22 0 206 0
29APR26 8.00 P 0.00 0.00 0.00 0.39 +0.05 23 0 164 0
29APR26 8.25 P 0.52 0.52 0.52 0.54 +0.07 23 15 80 0
29APR26 8.50 P 0.00 0.00 0.00 0.72 +0.10 24 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.91 +0.07 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.12 +0.12 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.34 +0.11 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.58 +0.12 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.81 +0.12 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.06 +0.12 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.58 +0.14 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 15 0
29JUN26 6.50 P 0.05 0.05 0.05 0.06 +0.01 23 15 45 +15
29JUN26 6.75 P 0.07 0.07 0.07 0.10 +0.01 23 15 57 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 382 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 +0.02 23 0 83 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 +0.03 23 0 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.42 +0.04 23 0 315 0
29JUN26 8.00 P 0.00 0.00 0.00 0.54 +0.04 22 0 513 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 +0.06 23 0 113 0
29JUN26 8.50 P 0.85 0.85 0.85 0.89 +0.10 24 15 236 +15
29JUN26 8.75 P 0.00 0.00 0.00 1.02 +0.02 21 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.28 +0.09 25 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.49 +0.10 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.72 +0.12 27 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.94 +0.11 27 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.16 +0.10 27 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.63 +0.11 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.11 +0.13 30 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.60 +0.13 32 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.09 +0.13 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.58 +0.13 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.05 +0.11 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.56 +0.11 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.05 +0.11 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.55 +0.11 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.04 +0.10 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.02 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.02 25 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 +0.03 25 0 142 0
29SEP26 7.25 P 0.36 0.36 0.36 0.38 +0.05 26 60 97 +60
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.05 26 0 72 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 +0.05 26 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.75 +0.05 27 0 226 0
29SEP26 8.25 P 0.93 0.93 0.93 0.90 +0.06 27 7 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 +0.06 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 +0.07 27 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 +0.08 28 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 +0.08 28 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.83 +0.08 28 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 +0.09 29 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 +0.09 30 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.73 +0.09 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.21 +0.09 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.70 +0.09 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.19 +0.09 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.70 +0.10 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.19 +0.11 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.68 +0.09 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.16 +0.08 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.65 +0.12 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.03 24 0 6 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.03 24 0 46 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.03 24 0 293 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 +0.04 25 0 30 0
30DEC26 7.50 P 0.55 0.56 0.55 0.54 +0.05 25 6 53 +6
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.04 25 0 19 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 +0.05 25 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 0.95 +0.06 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.11 +0.06 26 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.28 +0.07 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.46 +0.07 26 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 +0.08 26 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 +0.08 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.07 +0.08 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 +0.08 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.74 +0.08 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.22 +0.09 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.70 +0.09 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.20 +0.09 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.70 +0.10 38 0 0 0
TOTAL PUT 479 18,977 +267
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$ 12.11
29JAN26 8.25 C 0.00 0.00 0.00 3.88 -0.23 69 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.63 -0.22 64 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.37 -0.24 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.13 -0.23 53 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.89 -0.22 58 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.64 -0.21 52 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.38 -0.24 39 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.13 -0.24 34 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.61 -0.26 0 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.15 -0.23 27 0 207 0
29JAN26 11.50 C 0.00 0.00 0.00 0.67 -0.23 20 0 434 0
29JAN26 12.00 C 0.00 0.00 0.00 0.34 -0.16 23 0 578 0
29JAN26 12.50 C 0.14 0.14 0.13 0.13 -0.10 23 117 1,078 -14
29JAN26 13.00 C 0.08 0.08 0.04 0.04 -0.05 23 210 930 +190
29JAN26 13.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 357 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.43 -0.19 52 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.13 -0.24 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.94 -0.18 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.66 -0.22 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.44 -0.18 39 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.15 -0.22 19 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.68 -0.23 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.24 -0.15 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.78 -0.21 21 0 33 0
26FEB26 12.00 C 0.49 0.49 0.49 0.46 -0.18 21 200 121 -94
26FEB26 12.50 C 0.00 0.00 0.00 0.24 -0.12 21 0 1,464 0
26FEB26 13.00 C 0.00 0.00 0.00 0.12 -0.07 22 0 3,992 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 -0.04 22 0 152 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.17 -0.17 73 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.00 -0.12 92 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.72 -0.16 80 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.53 -0.07 87 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.16 -0.17 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.99 -0.09 71 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.76 -0.12 70 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.47 -0.12 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.12 -0.22 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.88 -0.23 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.75 -0.11 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.45 -0.17 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.22 -0.20 41 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.94 -0.18 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.70 -0.22 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.44 -0.24 25 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.20 -0.23 25 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.79 -0.17 29 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.28 -0.23 21 0 37 0
30MAR26 11.50 C 1.04 1.04 1.04 0.95 -0.16 24 85 114 +85
30MAR26 12.00 C 0.00 0.00 0.00 0.63 -0.17 23 0 24 0
30MAR26 12.50 C 0.43 0.43 0.43 0.42 -0.10 24 3 611 +3
30MAR26 13.00 C 0.29 0.29 0.29 0.25 -0.08 23 15 926 +15
30MAR26 13.50 C 0.00 0.00 0.00 0.15 -0.05 24 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 208 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.50 -0.12 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.22 -0.22 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.03 -0.15 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.72 -0.20 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.53 -0.16 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.23 -0.23 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.79 -0.20 23 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.44 -0.16 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.03 -0.18 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.75 -0.15 24 0 0 0
29APR26 12.50 C 0.55 0.55 0.55 0.51 -0.13 23 5 5 0
29APR26 13.00 C 0.00 0.00 0.00 0.35 -0.09 24 0 103 0
29APR26 13.50 C 0.00 0.00 0.00 0.23 -0.06 24 0 26 0
29APR26 14.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.51 -0.22 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.27 -0.22 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.03 -0.21 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.78 -0.20 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.53 -0.22 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.22 -0.29 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.03 -0.24 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.86 -0.18 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.57 -0.26 26 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.33 -0.26 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.95 -0.21 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.57 -0.19 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.23 -0.17 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.94 -0.14 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.69 -0.13 24 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.51 -0.10 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 -0.08 24 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.06 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.05 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.03 -0.21 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.81 -0.19 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.56 -0.21 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.25 -0.29 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.03 -0.26 25 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.88 -0.18 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.66 -0.17 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.44 -0.19 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.04 -0.17 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.67 -0.18 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.33 -0.19 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.09 -0.13 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.86 -0.15 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.13 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.55 -0.08 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 -0.07 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.07 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.06 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.05 26 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.59 -0.18 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.35 -0.20 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.11 -0.21 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.89 -0.19 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 -0.18 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.45 -0.21 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.06 -0.19 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.74 -0.16 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.45 -0.19 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.24 -0.13 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 -0.10 26 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 -0.09 26 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.08 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 -0.08 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 -0.07 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.06 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.06 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
TOTAL CALL 635 13,304 +185
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 59 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 359 0
29JAN26 11.50 P 0.05 0.05 0.05 0.06 +0.02 23 100 537 +32
29JAN26 12.00 P 0.17 0.19 0.17 0.22 +0.08 24 16 323 0
29JAN26 12.50 P 0.00 0.00 0.00 0.52 +0.16 25 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 0.94 +0.21 27 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.43 +0.25 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.89 +0.22 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.39 +0.22 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.89 +0.22 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.39 +0.22 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.89 +0.22 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.39 +0.22 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.89 +0.22 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.39 +0.22 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 200 0
26FEB26 11.50 P 0.12 0.14 0.12 0.14 +0.04 22 157 316 +151
26FEB26 12.00 P 0.00 0.00 0.00 0.32 +0.08 22 0 195 0
26FEB26 12.50 P 0.00 0.00 0.00 0.61 +0.14 22 0 77 0
26FEB26 13.00 P 0.00 0.00 0.00 0.99 +0.17 23 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.43 +0.20 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.89 +0.21 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.39 +0.22 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.89 +0.15 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.39 +0.16 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.89 +0.15 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.39 +0.21 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.89 +0.10 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.43 +0.26 62 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 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 +0.04 24 0 190 0
30MAR26 11.50 P 0.23 0.23 0.23 0.26 +0.07 24 5 296 +5
30MAR26 12.00 P 0.44 0.44 0.44 0.46 +0.10 24 10 36 -10
30MAR26 12.50 P 0.00 0.00 0.00 0.74 +0.14 24 0 96 0
30MAR26 13.00 P 1.05 1.05 1.05 1.11 +0.16 25 15 16 +15
30MAR26 13.50 P 0.00 0.00 0.00 1.52 +0.22 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.95 +0.22 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.39 +0.20 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.98 +0.24 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.49 +0.26 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.97 +0.23 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.46 +0.25 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.89 +0.10 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.43 +0.22 50 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.34 +0.06 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.54 +0.09 24 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.82 +0.13 24 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 1.16 +0.16 24 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.52 +0.15 23 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.95 +0.17 24 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.44 +0.25 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.98 +0.24 34 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.49 +0.26 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.97 +0.23 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.47 +0.25 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.89 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 45 0
29JUN26 9.75 P 0.12 0.12 0.12 0.11 +0.02 24 2 22 +2
29JUN26 10.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 +0.04 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.40 +0.05 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.59 +0.07 23 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.83 +0.09 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.12 +0.11 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.46 +0.13 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.88 +0.20 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.23 +0.17 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.65 +0.18 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.09 +0.19 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.54 +0.20 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.00 +0.20 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.47 +0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.93 +0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.43 +0.21 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.02 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.02 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 +0.05 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.63 +0.05 26 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.86 +0.08 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 +0.11 26 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.41 +0.13 26 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 +0.19 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.12 +0.13 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.52 +0.15 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.96 +0.17 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.36 +0.18 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 +0.15 29 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.26 +0.18 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.73 +0.18 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.18 +0.17 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.65 +0.18 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.01 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.56 +0.05 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.96 +0.06 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.07 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.51 +0.08 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.83 +0.08 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 +0.14 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.63 +0.15 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.04 +0.16 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.46 +0.16 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.89 +0.16 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.32 +0.14 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.77 +0.15 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.22 +0.15 29 0 0 0
TOTAL PUT 305 4,731 +195
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 55.10
29JAN26 41.00 C 0.00 0.00 0.00 14.17 +0.35 39 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.17 +0.01 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 12.17 +0.04 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 11.17 +0.31 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.18 +0.11 31 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 9.18 +0.32 27 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 8.18 +0.33 21 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 7.18 +0.31 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 6.19 +0.29 20 0 60 0
29JAN26 50.00 C 5.15 5.20 5.15 5.21 +0.27 21 2 89 0
29JAN26 52.50 C 0.00 0.00 0.00 2.84 +0.14 18 6 388 0
29JAN26 55.00 C 1.23 1.23 0.99 1.18 +0.10 20 84 5,697 +19
29JAN26 57.50 C 0.33 0.37 0.33 0.34 +0.05 21 49 1,079 +34
29JAN26 60.00 C 0.10 0.10 0.10 0.07 +0.01 21 2 670 +2
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,206 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 265 0
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 38 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 53 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.27 +0.11 27 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.27 +0.09 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.28 +0.16 24 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.20 +0.13 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.30 +0.30 22 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.18 +0.14 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.35 +0.48 21 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.22 +0.07 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.37 +0.14 17 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 3.37 +0.15 20 0 77 0
26FEB26 55.00 C 1.82 1.82 1.82 1.86 +0.14 21 1 348 0
26FEB26 57.50 C 0.00 0.00 0.00 0.89 +0.09 21 0 549 0
26FEB26 60.00 C 0.41 0.41 0.41 0.38 +0.07 22 25 220 -6
26FEB26 62.50 C 0.00 0.00 0.00 0.14 +0.04 22 0 177 0
26FEB26 65.00 C 0.11 0.11 0.11 0.04 +0.01 21 15 30 +15
26FEB26 67.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 25.12 +0.39 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 24.13 +0.17 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.15 +0.24 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.31 -0.06 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.32 +0.36 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.13 -0.06 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.33 +0.32 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.13 +0.03 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.35 +0.36 28 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 16.35 +0.33 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 15.24 +0.22 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 14.23 +0.16 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 13.27 +0.11 0 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 12.28 +0.10 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 11.28 +0.16 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 10.31 +0.14 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 9.48 +0.19 22 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.28 -0.06 0 0 79 0
30MAR26 48.00 C 7.55 7.55 7.55 7.53 +0.12 19 2 7 +2
30MAR26 49.00 C 0.00 0.00 0.00 6.68 +0.46 21 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.79 +0.15 20 0 2,846 0
30MAR26 52.50 C 0.00 0.00 0.00 3.92 +0.12 21 0 1,390 0
30MAR26 55.00 C 2.53 2.53 2.53 2.47 +0.09 21 2 1,023 +2
30MAR26 57.50 C 1.49 1.49 1.49 1.51 +0.10 22 38 456 0
30MAR26 60.00 C 0.00 0.00 0.00 0.81 +0.06 22 0 699 0
30MAR26 62.50 C 0.56 0.56 0.56 0.40 +0.03 22 2 294 0
30MAR26 65.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 237 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 0.00 22 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 22 0 130 0
30MAR26 72.50 C 0.10 0.10 0.10 0.02 0.00 23 2 192 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 26 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.37 +0.21 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.38 +0.20 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.52 +0.18 19 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.51 +0.34 15 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.55 +0.26 17 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.58 +0.03 16 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.78 +0.37 20 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.84 +0.04 19 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.11 +0.14 20 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.31 +0.13 21 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 2.89 +0.11 21 0 100 0
29APR26 57.50 C 0.00 0.00 0.00 1.88 +0.10 22 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 1.17 +0.12 22 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.67 +0.08 22 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.36 +0.05 22 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 +0.01 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 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.45 +0.26 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.38 +0.17 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.40 +0.24 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.35 +0.27 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.53 +0.47 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.43 +0.22 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 14.39 +0.02 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 13.43 +0.13 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.62 +0.31 21 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 11.70 +0.21 22 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 10.68 +0.20 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.75 +0.16 19 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 8.90 +0.23 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 8.02 +0.20 20 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 7.14 +0.21 20 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 6.44 +0.22 21 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.62 +0.03 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.30 +0.10 21 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 2.30 +0.16 22 0 123 0
29JUN26 60.00 C 0.00 0.00 0.00 1.50 +0.14 22 0 34 0
29JUN26 62.50 C 1.13 1.13 1.13 0.94 +0.09 22 1 38 +1
29JUN26 65.00 C 0.00 0.00 0.00 0.57 +0.07 22 0 202 0
29JUN26 67.50 C 0.00 0.00 0.00 0.33 +0.04 22 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 +0.02 22 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.55 +0.18 14 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.51 +0.21 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 12.62 +0.31 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.70 +0.21 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.68 +0.20 17 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.84 +0.24 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.06 +0.32 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.25 +0.32 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.47 +0.31 20 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 6.89 +0.30 22 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 5.30 +0.27 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.87 +0.20 21 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 2.84 +0.17 21 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 2.09 +0.09 22 0 156 0
29SEP26 62.50 C 0.00 0.00 0.00 1.56 +0.11 22 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 1.10 +0.09 22 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.76 +0.07 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.52 +0.05 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.34 +0.03 22 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.73 +0.39 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.62 +0.15 16 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.70 +0.14 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.81 +0.22 18 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 9.95 +0.13 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.19 +0.28 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.47 +0.34 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.02 +0.57 21 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 7.37 +0.34 21 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.88 +0.31 21 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 4.49 +0.27 21 0 334 0
30DEC26 57.50 C 3.26 3.26 3.26 3.49 +0.23 21 2 17 +2
30DEC26 60.00 C 0.00 0.00 0.00 2.69 +0.19 21 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 2.06 +0.08 21 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 1.63 +0.15 22 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 1.21 +0.12 22 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.89 +0.10 22 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 +0.07 22 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 +0.06 21 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.33 +0.05 21 0 15 0
30DEC26 80.00 C 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
TOTAL CALL 233 25,484 +71
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 189 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 1,219 0
29JAN26 52.50 P 0.32 0.32 0.30 0.25 -0.09 21 23 1,257 -7
29JAN26 55.00 P 1.10 1.22 1.07 1.06 -0.17 21 69 843 +59
29JAN26 57.50 P 0.00 0.00 0.00 2.75 -0.26 23 0 148 0
29JAN26 60.00 P 0.00 0.00 0.00 5.06 -0.24 29 0 1 0
29JAN26 62.50 P 0.00 0.00 0.00 7.62 -0.18 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.07 -0.23 48 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.77 -0.03 65 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.35 -0.22 76 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.88 -0.33 86 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.35 -0.46 92 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.40 -0.40 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.90 -0.40 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
26FEB26 45.00 P 0.05 0.05 0.05 0.01 0.00 23 12 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 0.00 22 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 0.00 22 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 172 0
26FEB26 49.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 118 0
26FEB26 50.00 P 0.00 0.00 0.00 0.21 -0.04 21 0 273 0
26FEB26 52.50 P 0.69 0.69 0.69 0.69 -0.05 22 1 645 +1
26FEB26 55.00 P 0.00 0.00 0.00 1.66 -0.10 22 0 84 0
26FEB26 57.50 P 0.00 0.00 0.00 3.22 -0.19 23 0 47 0
26FEB26 60.00 P 0.00 0.00 0.00 5.27 -0.18 25 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 7.64 -0.40 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.20 -0.10 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.77 -0.03 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.35 -0.34 52 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.92 -0.29 59 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.35 -0.49 62 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.40 -0.40 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.90 -0.40 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 23 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 229 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 90 0
30MAR26 48.00 P 0.15 0.15 0.15 0.21 -0.06 22 6 247 +6
30MAR26 49.00 P 0.00 0.00 0.00 0.33 -0.07 22 0 298 0
30MAR26 50.00 P 0.00 0.00 0.00 0.48 -0.10 22 0 993 0
30MAR26 52.50 P 1.22 1.27 1.18 1.11 -0.12 22 110 796 +67
30MAR26 55.00 P 2.18 2.31 2.18 2.16 -0.16 22 4 321 +2
30MAR26 57.50 P 0.00 0.00 0.00 3.65 -0.25 23 0 89 0
30MAR26 60.00 P 0.00 0.00 0.00 5.55 -0.26 24 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 7.77 -0.27 26 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.20 -0.10 30 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 12.77 -0.03 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.35 -0.34 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.92 -0.29 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.35 -0.49 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.40 -0.40 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.90 -0.40 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 20 0
29APR26 45.00 P 0.17 0.17 0.17 0.11 -0.01 22 42 72 +42
29APR26 46.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.25 -0.03 22 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.37 -0.04 22 0 3 0
29APR26 49.00 P 0.00 0.00 0.00 0.52 -0.06 22 0 7 0
29APR26 50.00 P 0.00 0.00 0.00 0.71 -0.07 22 0 4 0
29APR26 52.50 P 1.43 1.43 1.43 1.42 -0.06 22 40 150 +40
29APR26 55.00 P 0.00 0.00 0.00 2.50 -0.09 22 0 100 0
29APR26 57.50 P 0.00 0.00 0.00 3.97 -0.17 23 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.80 -0.30 23 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.77 -0.39 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.26 -0.08 27 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.77 -0.41 32 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.35 -0.34 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.92 -0.29 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.35 -0.49 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.40 -0.40 0 0 0 0
29JUN26 35.00 P 0.05 0.05 0.05 0.01 0.00 24 12 75 +12
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 0.00 23 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 23 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 22 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 -0.03 22 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.40 -0.04 22 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.54 -0.05 22 0 84 0
29JUN26 47.00 P 0.00 0.00 0.00 0.72 -0.04 22 0 138 0
29JUN26 48.00 P 0.00 0.00 0.00 0.94 -0.04 22 0 118 0
29JUN26 49.00 P 0.00 0.00 0.00 1.18 -0.06 22 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 1.48 -0.07 22 0 224 0
29JUN26 52.50 P 0.00 0.00 0.00 2.42 -0.09 21 0 35 0
29JUN26 55.00 P 3.84 3.84 3.84 3.72 -0.06 22 35 65 +35
29JUN26 57.50 P 0.00 0.00 0.00 5.30 -0.18 22 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.29 -0.10 23 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.33 -0.14 24 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 11.43 -0.31 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.69 -0.31 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.98 -0.33 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.43 -0.53 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.86 -0.33 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.20 -0.39 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.66 -0.40 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 -0.03 22 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 -0.02 22 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.46 -0.03 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.60 -0.03 22 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.77 -0.02 22 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.96 -0.03 22 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 1.20 -0.04 22 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.47 -0.06 22 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.77 -0.06 22 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 2.09 -0.07 22 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 3.15 -0.10 22 0 8 0
29SEP26 55.00 P 0.00 0.00 0.00 4.49 -0.13 22 0 123 0
29SEP26 57.50 P 0.00 0.00 0.00 6.05 -0.05 23 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 7.84 -0.26 23 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 9.82 -0.29 24 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 11.96 -0.27 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.20 -0.23 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.48 -0.14 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.78 -0.18 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.12 -0.23 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.25 -0.38 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.69 -0.39 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.52 -0.02 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.65 -0.02 21 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.80 -0.04 21 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.99 -0.03 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.22 -0.02 21 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 1.47 -0.04 21 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 1.76 -0.05 21 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 2.08 -0.06 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.46 -0.06 21 0 64 0
30DEC26 52.50 P 0.00 0.00 0.00 3.54 -0.09 22 0 64 0
30DEC26 55.00 P 4.97 4.97 4.97 4.84 -0.12 22 1 60 -1
30DEC26 57.50 P 0.00 0.00 0.00 6.45 -0.13 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.19 -0.22 23 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 10.12 -0.18 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.19 -0.25 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.40 -0.21 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.63 -0.21 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.01 -0.11 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.32 -0.04 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.67 -0.26 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.70 -0.39 21 0 0 0
TOTAL PUT 355 14,998 +256
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$ 42.24
29JAN26 28.00 C 0.00 0.00 0.00 14.29 +0.69 59 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.29 +0.66 50 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.29 +0.66 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.29 +0.68 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.29 +0.65 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.30 +0.68 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.30 +0.66 33 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.30 +0.66 26 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.30 +0.49 0 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 5.30 +0.62 0 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 4.24 +0.44 0 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 3.28 +0.46 0 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 2.38 +0.45 17 0 383 0
29JAN26 41.00 C 1.49 1.49 1.49 1.60 +0.37 19 1 227 0
29JAN26 42.00 C 0.95 0.98 0.91 0.99 +0.28 20 43 235 +1
29JAN26 43.00 C 0.58 0.58 0.51 0.55 +0.15 20 26 185 +11
29JAN26 44.00 C 0.24 0.29 0.24 0.29 +0.10 21 30 176 +30
29JAN26 45.00 C 0.00 0.00 0.00 0.13 +0.05 21 0 73 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 204 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 138 0
29JAN26 48.00 C 0.04 0.04 0.04 0.01 0.00 23 2 117 +2
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 13.35 +0.65 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.36 +0.66 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.36 +0.66 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.37 +0.66 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.37 +0.66 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.37 +0.65 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.33 +0.51 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.35 +0.50 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.39 +0.44 15 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.43 +0.41 17 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 3.49 +0.51 16 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 2.71 +0.41 18 0 4 0
26FEB26 41.00 C 1.71 1.72 1.71 2.01 +0.35 19 100 110 +84
26FEB26 42.00 C 1.42 1.42 1.42 1.43 +0.26 19 4 96 -4
26FEB26 43.00 C 0.94 0.97 0.94 0.97 +0.17 20 60 61 -4
26FEB26 44.00 C 0.55 0.57 0.55 0.65 +0.14 20 21 114 +19
26FEB26 45.00 C 0.40 0.46 0.39 0.41 +0.10 20 25 69 +15
26FEB26 46.00 C 0.00 0.00 0.00 0.24 +0.06 20 0 68 0
26FEB26 47.00 C 0.21 0.21 0.21 0.14 +0.04 20 7 199 +7
26FEB26 48.00 C 0.13 0.15 0.13 0.08 +0.03 21 17 39 +17
26FEB26 49.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 22.37 +0.66 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.38 +0.66 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.38 +0.66 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.39 +0.66 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.40 +0.66 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.40 +0.66 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.41 +0.66 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.41 +0.65 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.32 +0.27 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 13.43 +0.40 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.43 +0.32 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 11.38 +0.27 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 10.45 +0.65 21 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.40 +0.32 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 8.49 +0.53 23 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 7.52 +0.43 22 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 6.59 +0.74 23 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 5.71 +0.48 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.66 +0.28 18 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 3.89 +0.40 20 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 3.18 +0.39 21 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 2.54 +0.35 21 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 2.00 +0.30 21 0 45 0
30MAR26 43.00 C 1.54 1.54 1.49 1.53 +0.21 22 14 59 +5
30MAR26 44.00 C 1.14 1.18 1.14 1.17 +0.20 22 24 99 +7
30MAR26 45.00 C 0.00 0.00 0.00 0.90 +0.20 23 0 124 0
30MAR26 46.00 C 0.00 0.00 0.00 0.65 +0.16 23 0 25 0
30MAR26 47.00 C 0.00 0.00 0.00 0.46 +0.12 22 0 65 0
30MAR26 48.00 C 0.38 0.38 0.38 0.32 +0.09 22 60 79 +60
30MAR26 49.00 C 0.00 0.00 0.00 0.21 +0.06 22 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 - 23 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 12.51 +0.40 23 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.52 +0.41 21 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.54 +0.66 22 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.50 +0.42 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.49 +0.29 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.52 +0.42 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.69 +0.51 20 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.79 +0.56 20 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.95 +0.57 20 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.17 +0.55 20 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.42 +0.37 20 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 2.81 +0.34 20 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 2.27 +0.28 21 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.80 +0.22 21 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.42 +0.20 21 0 0 0
29APR26 45.00 C 1.11 1.11 1.11 1.11 +0.18 21 23 29 +23
29APR26 46.00 C 0.00 0.00 0.00 0.87 +0.18 22 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.65 +0.15 22 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.47 +0.11 22 0 32 0
29APR26 49.00 C 0.43 0.43 0.43 0.34 +0.08 21 22 59 +22
29APR26 50.00 C 0.00 0.00 0.00 0.24 +0.06 21 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.10 - 22 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 19.49 +0.66 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.48 +0.63 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.51 +0.65 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.53 +0.66 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.54 +0.66 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.55 +0.50 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.56 +0.53 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.57 +0.46 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.71 +0.46 31 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 10.64 +0.38 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.59 +0.32 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.64 +0.34 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.71 +0.35 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.79 +0.34 19 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 5.94 +0.35 20 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 5.08 +0.29 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 4.36 +0.41 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 3.64 +0.37 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.04 +0.35 20 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 2.55 +0.34 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.09 +0.29 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.71 +0.26 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.35 +0.21 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.10 +0.21 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.86 +0.18 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.66 +0.15 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.50 +0.11 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.38 +0.09 21 0 34 0
29JUN26 52.50 C 0.00 0.00 0.00 0.18 - 21 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 15.54 +0.66 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.55 +0.50 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.56 +0.53 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.58 +0.47 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.71 +0.46 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.64 +0.38 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.67 +0.40 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.73 +0.43 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.80 +0.44 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.96 +0.51 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.05 +0.28 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 5.53 +0.51 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.55 +0.47 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.92 +0.42 20 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.34 +0.35 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.84 +0.33 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.40 +0.29 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.03 +0.16 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.78 +0.23 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.48 +0.20 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.22 +0.16 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.01 +0.15 21 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.82 +0.12 21 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.67 +0.12 21 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 0.38 - 20 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 12.59 +0.48 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.71 +0.46 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.66 +0.40 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.71 +0.44 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.80 +0.50 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.92 +0.56 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.09 +0.55 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.27 +0.50 19 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 5.53 +0.46 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 4.77 +0.34 18 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 4.32 +0.45 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.77 +0.43 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.18 +0.28 19 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.75 +0.23 19 0 0 0
30DEC26 44.00 C 2.30 2.30 2.30 2.37 +0.17 19 1 1 +1
30DEC26 45.00 C 0.00 0.00 0.00 2.09 +0.18 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 1.83 +0.19 20 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 1.58 +0.20 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.33 +0.16 20 0 15 0
30DEC26 49.00 C 1.20 1.20 1.20 1.13 +0.16 20 10 10 +10
30DEC26 50.00 C 0.00 0.00 0.00 0.95 +0.15 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.59 - 20 0 0 -
TOTAL CALL 490 4,716 +306
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 136 0
29JAN26 38.00 P 0.06 0.06 0.06 0.02 -0.02 22 8 199 +8
29JAN26 39.00 P 0.00 0.00 0.00 0.05 -0.07 21 0 438 0
29JAN26 40.00 P 0.19 0.19 0.19 0.15 -0.14 21 20 368 0
29JAN26 41.00 P 0.00 0.00 0.00 0.36 -0.24 21 0 154 0
29JAN26 42.00 P 0.97 0.97 0.78 0.73 -0.37 21 22 87 +22
29JAN26 43.00 P 1.41 1.41 1.37 1.30 -0.49 22 19 13 +13
29JAN26 44.00 P 0.00 0.00 0.00 2.04 -0.58 23 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 2.92 -0.53 25 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.88 -0.54 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.90 -0.52 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.76 -0.66 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.76 -0.66 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.76 -0.66 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.26 - 0 0 0 -
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.10 -0.08 20 0 18 0
26FEB26 39.00 P 0.00 0.00 0.00 0.21 -0.13 20 0 78 0
26FEB26 40.00 P 0.44 0.44 0.44 0.40 -0.17 20 6 23 0
26FEB26 41.00 P 0.70 0.70 0.70 0.69 -0.24 20 5 20 +5
26FEB26 42.00 P 0.00 0.00 0.00 1.12 -0.32 21 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 1.66 -0.43 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 2.34 -0.48 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.12 -0.50 22 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.00 -0.48 24 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 4.94 -0.66 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.93 -0.49 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.87 -0.55 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.76 -0.66 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.26 - 0 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 185 0
30MAR26 36.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.20 -0.07 22 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.33 -0.10 22 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.53 -0.12 22 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.79 -0.16 22 0 112 0
30MAR26 41.00 P 1.14 1.16 1.14 1.16 -0.20 23 16 39 +14
30MAR26 42.00 P 0.00 0.00 0.00 1.60 -0.27 23 0 32 0
30MAR26 43.00 P 0.00 0.00 0.00 2.15 -0.34 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 2.78 -0.36 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.50 -0.41 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.29 -0.54 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 5.14 -0.46 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.05 -0.43 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.00 -0.43 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.96 -0.46 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.26 - 0 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.10 -0.04 21 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.18 -0.05 22 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.29 -0.08 21 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.46 -0.08 22 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.67 -0.12 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.95 -0.17 21 0 7 0
29APR26 41.00 P 0.00 0.00 0.00 1.32 -0.20 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.79 -0.25 22 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 2.34 -0.31 22 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 2.96 -0.34 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.66 -0.46 23 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.42 -0.41 23 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 5.25 -0.35 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.13 -0.35 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.03 -0.43 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.02 -0.41 27 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.43 - 31 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 -0.04 21 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 -0.05 21 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.37 -0.06 21 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 0.52 -0.08 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.72 -0.13 21 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.99 -0.15 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.32 -0.19 21 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 1.72 -0.22 21 0 36 0
29JUN26 41.00 P 0.00 0.00 0.00 2.21 -0.28 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.77 -0.32 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 3.39 -0.36 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.04 -0.25 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.75 -0.26 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.50 -0.28 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.41 -0.18 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.30 -0.12 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.10 -0.24 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.06 -0.44 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.34 - 25 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.05 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.29 -0.08 21 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 -0.08 21 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.60 -0.08 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.80 -0.10 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.05 -0.13 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.36 -0.16 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.75 -0.15 21 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 2.17 -0.25 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.68 -0.27 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 3.23 -0.32 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.84 -0.36 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.48 -0.41 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.17 -0.28 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.94 -0.50 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.50 -0.34 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.56 -0.14 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.42 -0.33 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.31 -0.59 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.55 - 24 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.19 -0.05 20 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.27 -0.07 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.40 -0.07 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.54 -0.10 20 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 -0.10 20 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.98 -0.10 20 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 -0.13 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.56 -0.14 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.94 -0.17 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.37 -0.20 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.86 -0.23 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.42 -0.25 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.03 -0.28 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.67 -0.40 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.21 -0.55 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.94 -0.64 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.87 -0.51 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.56 -0.42 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.52 -0.29 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.39 -0.51 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.60 - 23 0 0 -
TOTAL PUT 96 3,675 +62
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$ 31.14
29JAN26 15.00 C 0.00 0.00 0.00 16.32 -0.54 176 0 780 0
29JAN26 15.50 C 0.00 0.00 0.00 15.67 -0.69 103 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 15.42 -0.44 180 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 14.67 -0.70 89 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 14.38 -0.47 160 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 13.91 -0.45 157 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 13.17 -0.70 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.82 -0.55 130 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.32 -0.56 125 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 11.67 -0.68 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 11.41 -0.44 126 0 398 0
29JAN26 21.00 C 0.00 0.00 0.00 10.44 -0.45 118 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 9.18 -0.69 52 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 8.19 -0.69 54 0 1,095 0
29JAN26 24.00 C 0.00 0.00 0.00 7.29 -0.60 69 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 6.17 -0.76 0 0 1,730 0
29JAN26 26.00 C 0.00 0.00 0.00 5.42 -0.46 62 0 2,680 0
29JAN26 27.00 C 4.12 4.16 3.90 4.46 -0.48 55 46 1,320 +10
29JAN26 28.00 C 3.08 3.08 3.08 3.36 -0.66 39 7 3,458 -6
29JAN26 29.00 C 2.46 2.46 2.34 2.56 -0.68 39 94 3,360 0
29JAN26 30.00 C 1.80 1.98 1.75 1.87 -0.53 40 372 2,941 -163
29JAN26 31.00 C 1.29 1.38 1.08 1.30 -0.42 40 155 2,503 -42
29JAN26 32.00 C 0.94 1.02 0.72 0.91 -0.31 42 786 2,326 +367
29JAN26 33.00 C 0.60 0.61 0.49 0.60 -0.26 42 402 2,821 +297
29JAN26 34.00 C 0.41 0.43 0.30 0.40 -0.18 43 305 1,427 +9
29JAN26 35.00 C 0.25 0.26 0.19 0.26 -0.12 44 230 752 -11
29JAN26 36.00 C 0.14 0.15 0.13 0.17 -0.09 46 56 537 -4
29JAN26 37.00 C 0.10 0.10 0.10 0.11 -0.06 47 5 398 +5
29JAN26 38.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 185 0
29JAN26 39.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 234 0
29JAN26 40.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 505 0
29JAN26 41.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 355 0
29JAN26 42.00 C 0.01 0.01 0.01 0.01 -0.01 50 15 20 +15
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
26FEB26 16.50 C 0.00 0.00 0.00 14.97 -0.40 115 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 14.42 -0.43 105 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 13.91 -0.45 99 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 13.43 -0.44 97 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 12.85 -0.52 84 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.32 -0.56 76 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 11.85 -0.50 76 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.45 -0.40 82 0 5 0
26FEB26 21.00 C 0.00 0.00 0.00 10.44 -0.45 74 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 9.45 -0.42 67 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 8.38 -0.50 55 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 7.49 -0.42 55 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 6.53 -0.43 50 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 5.52 -0.36 43 0 319 0
26FEB26 27.00 C 4.25 4.51 4.25 4.58 -0.48 39 50 683 0
26FEB26 28.00 C 0.00 0.00 0.00 3.74 -0.65 37 0 1,177 0
26FEB26 29.00 C 0.00 0.00 0.00 3.05 -0.55 38 0 1,965 0
26FEB26 30.00 C 0.00 0.00 0.00 2.39 -0.46 37 0 2,038 0
26FEB26 31.00 C 1.90 1.90 1.90 1.84 -0.45 37 30 724 0
26FEB26 32.00 C 1.46 1.46 1.28 1.46 -0.37 39 8 478 0
26FEB26 33.00 C 1.12 1.17 0.98 1.10 -0.32 39 40 353 +8
26FEB26 34.00 C 0.73 0.73 0.73 0.85 -0.24 40 25 787 +25
26FEB26 35.00 C 0.60 0.65 0.57 0.65 -0.21 41 114 429 +84
26FEB26 36.00 C 0.50 0.50 0.45 0.50 -0.17 42 16 152 +4
26FEB26 37.00 C 0.32 0.36 0.32 0.38 -0.13 42 14 240 -10
26FEB26 38.00 C 0.00 0.00 0.00 0.30 -0.09 43 0 239 0
26FEB26 39.00 C 0.00 0.00 0.00 0.23 -0.06 44 0 36 0
26FEB26 40.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 407 0
26FEB26 41.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 217 0
26FEB26 42.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 2 0
26FEB26 44.00 C 0.06 0.07 0.06 0.07 - 48 102 102 -
30MAR26 8.25 C 0.00 0.00 0.00 22.94 -0.68 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 22.65 -0.73 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.45 -0.68 92 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.20 -0.68 85 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 21.95 -0.68 65 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.78 -0.60 125 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.45 -0.68 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.41 -0.48 142 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.73 -0.60 96 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.26 -0.56 103 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.94 -0.38 128 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.22 -0.61 67 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.85 -0.48 106 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 18.26 -0.58 84 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.84 -0.50 96 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.34 -0.51 92 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 16.73 -0.62 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 16.52 -0.34 102 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 16.04 -0.32 99 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 15.42 -0.44 85 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 14.97 -0.40 86 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 14.42 -0.45 78 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 13.91 -0.46 73 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 13.43 -0.45 72 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 12.85 -0.54 61 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 12.55 -0.34 74 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 11.85 -0.55 55 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 11.45 -0.47 61 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 10.44 -0.50 54 0 121 0
30MAR26 22.00 C 0.00 0.00 0.00 9.51 -0.36 52 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 8.38 -0.64 38 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 7.61 -0.44 46 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 6.53 -0.56 37 0 9,259 0
30MAR26 26.00 C 5.91 5.91 5.91 5.71 -0.53 38 1 1,620 +1
30MAR26 27.00 C 0.00 0.00 0.00 4.69 -0.69 32 0 2,510 0
30MAR26 28.00 C 3.99 4.25 3.99 4.00 -0.77 34 4 4,558 +2
30MAR26 29.00 C 0.00 0.00 0.00 3.38 -0.54 35 0 767 0
30MAR26 30.00 C 3.07 3.07 3.07 2.92 -0.45 38 1 3,854 0
30MAR26 31.00 C 0.00 0.00 0.00 2.42 -0.39 38 0 1,120 0
30MAR26 32.00 C 1.87 2.05 1.85 1.96 -0.43 38 220 1,484 +137
30MAR26 33.00 C 0.00 0.00 0.00 1.65 -0.34 39 0 378 0
30MAR26 34.00 C 1.39 1.39 1.39 1.35 -0.31 40 1 656 -1
30MAR26 35.00 C 0.00 0.00 0.00 1.13 -0.25 41 0 10,055 0
30MAR26 36.00 C 0.00 0.00 0.00 0.92 -0.22 41 0 440 0
30MAR26 37.00 C 0.00 0.00 0.00 0.75 -0.21 42 0 1,494 0
30MAR26 38.00 C 0.00 0.00 0.00 0.61 -0.19 42 0 437 0
30MAR26 39.00 C 0.00 0.00 0.00 0.49 -0.18 42 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.40 -0.17 43 0 68 0
30MAR26 41.00 C 0.39 0.39 0.39 0.32 -0.16 43 3 34 +3
30MAR26 42.00 C 0.00 0.00 0.00 0.26 -0.14 43 0 2 0
30MAR26 43.00 C 0.00 0.00 0.00 0.21 -0.13 44 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 0.18 - 44 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 13.91 -0.52 59 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.43 -0.51 58 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.03 -0.43 62 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 12.55 -0.42 61 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.85 -0.63 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.45 -0.55 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.44 -0.59 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.58 -0.50 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.62 -0.44 42 0 1 0
29APR26 24.00 C 0.00 0.00 0.00 7.61 -0.61 37 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.99 -0.35 44 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 6.10 -0.40 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.20 -0.52 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.68 -0.24 41 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 3.85 -0.41 37 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 3.29 -0.49 37 0 120 0
29APR26 31.00 C 0.00 0.00 0.00 2.81 -0.44 38 0 143 0
29APR26 32.00 C 0.00 0.00 0.00 2.39 -0.41 38 0 375 0
29APR26 33.00 C 2.11 2.11 1.96 2.03 -0.38 39 17 39 +17
29APR26 34.00 C 1.64 1.64 1.64 1.73 -0.32 39 1 2 +1
29APR26 35.00 C 0.00 0.00 0.00 1.47 -0.29 40 0 15 0
29APR26 36.00 C 0.00 0.00 0.00 1.25 -0.26 40 0 33 0
29APR26 37.00 C 0.00 0.00 0.00 1.08 -0.22 41 0 1 0
29APR26 38.00 C 0.00 0.00 0.00 0.92 -0.20 42 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.78 -0.18 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.67 -0.16 43 0 18 0
29APR26 41.00 C 0.00 0.00 0.00 0.57 -0.15 43 0 8 0
29APR26 42.00 C 0.00 0.00 0.00 0.48 -0.14 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.41 -0.13 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.35 - 44 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 21.41 -0.48 90 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.78 -0.60 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.45 -0.44 86 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.94 -0.46 81 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.38 -0.53 70 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.85 -0.56 61 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.31 -0.61 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.90 -0.53 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.34 -0.59 44 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 16.90 -0.54 55 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.52 -0.43 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.04 -0.42 62 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 15.58 -0.39 62 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.07 -0.42 58 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.42 -0.58 43 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 13.91 -0.61 39 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.43 -0.61 39 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 13.03 -0.45 45 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 12.55 -0.45 44 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 11.93 -0.59 31 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 11.70 -0.34 47 0 445 0
29JUN26 21.00 C 0.00 0.00 0.00 10.49 -0.61 31 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 9.67 -0.50 36 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 8.89 -0.39 39 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 8.04 -0.38 38 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 7.19 -0.41 37 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 6.59 -0.23 40 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 5.70 -0.47 36 0 2,038 0
29JUN26 28.00 C 0.00 0.00 0.00 5.22 -0.20 39 0 2,346 0
29JUN26 29.00 C 0.00 0.00 0.00 4.49 -0.32 37 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 3.90 -0.43 36 0 4,843 0
29JUN26 31.00 C 0.00 0.00 0.00 3.43 -0.44 37 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 3.02 -0.47 37 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 2.66 -0.38 38 0 229 0
29JUN26 34.00 C 0.00 0.00 0.00 2.34 -0.34 38 0 149 0
29JUN26 35.00 C 0.00 0.00 0.00 2.06 -0.33 39 0 1,107 0
29JUN26 36.00 C 0.00 0.00 0.00 1.83 -0.28 39 0 45 0
29JUN26 37.00 C 0.00 0.00 0.00 1.61 -0.26 39 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 1.43 -0.23 40 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 1.27 -0.18 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.14 -0.14 41 0 24 0
29JUN26 41.00 C 0.00 0.00 0.00 1.02 -0.10 42 0 11 0
29JUN26 42.00 C 0.00 0.00 0.00 0.91 -0.08 42 0 37 0
29JUN26 43.00 C 0.00 0.00 0.00 0.84 -0.03 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.76 - 44 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 16.90 -0.58 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.52 -0.47 57 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 16.09 -0.42 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.58 -0.44 55 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 15.07 -0.47 52 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 14.49 -0.57 45 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 14.12 -0.46 49 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 13.49 -0.61 40 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.13 -0.50 45 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 12.65 -0.50 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.15 -0.53 42 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 11.80 -0.41 44 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 10.78 -0.53 39 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 10.19 -0.23 45 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 9.02 -0.56 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 8.07 -0.71 34 0 115 0
29SEP26 25.00 C 7.40 7.40 7.40 7.35 -0.53 35 6 37 0
29SEP26 26.00 C 0.00 0.00 0.00 6.89 -0.35 38 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 6.21 -0.33 38 0 3,035 0
29SEP26 28.00 C 5.60 5.60 5.60 5.53 -0.43 37 3 130 -3
29SEP26 29.00 C 0.00 0.00 0.00 4.97 -0.44 37 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 4.50 -0.39 37 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 4.09 -0.42 38 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 3.85 -0.25 39 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 3.31 -0.40 38 0 200 0
29SEP26 34.00 C 0.00 0.00 0.00 3.04 -0.32 39 0 209 0
29SEP26 35.00 C 0.00 0.00 0.00 2.72 -0.37 39 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 2.43 -0.35 39 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 2.14 -0.38 38 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.90 -0.40 38 0 136 0
29SEP26 39.00 C 1.86 1.86 1.86 1.67 -0.42 38 9 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.47 -0.45 38 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 1.30 -0.38 38 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.12 -0.42 38 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.99 -0.42 38 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.84 - 37 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 14.49 -0.58 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.12 -0.47 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.52 -0.60 37 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.18 -0.48 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.66 -0.53 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.20 -0.54 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.80 -0.49 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.84 -0.58 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.19 -0.39 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.24 -0.55 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.51 -0.53 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.73 -0.60 34 0 0 0
30DEC26 26.00 C 6.94 6.94 6.94 7.29 -0.16 37 15 88 0
30DEC26 27.00 C 0.00 0.00 0.00 6.59 -0.39 36 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 6.08 -0.40 36 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 5.50 -0.45 36 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.06 -0.35 36 0 24 0
30DEC26 31.00 C 4.48 4.48 4.48 4.65 -0.36 37 1 9 0
30DEC26 32.00 C 0.00 0.00 0.00 4.27 -0.30 37 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.92 -0.32 37 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.61 -0.30 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 3.32 -0.28 38 0 24 0
30DEC26 36.00 C 0.00 0.00 0.00 3.07 -0.25 38 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.84 -0.23 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.63 -0.21 39 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 2.44 -0.20 39 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.25 -0.24 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.08 -0.24 40 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 1.95 -0.22 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.83 -0.19 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.72 - 41 0 0 -
TOTAL CALL 3,154 117,955 +745
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 0.00 109 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 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 95 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,730 0
29JAN26 23.00 P 0.01 0.01 0.01 0.01 0.00 53 1 2,318 0
29JAN26 24.00 P 0.02 0.03 0.02 0.02 +0.01 51 22 2,183 -1
29JAN26 25.00 P 0.03 0.04 0.03 0.04 +0.02 49 32 2,125 0
29JAN26 26.00 P 0.06 0.07 0.06 0.07 +0.04 46 277 3,109 -59
29JAN26 27.00 P 0.10 0.12 0.10 0.14 +0.06 45 107 2,340 -65
29JAN26 28.00 P 0.21 0.27 0.19 0.26 +0.10 44 548 1,872 -101
29JAN26 29.00 P 0.36 0.48 0.35 0.44 +0.14 42 1,141 1,285 -555
29JAN26 30.00 P 0.63 0.82 0.63 0.71 +0.18 41 2,836 2,969 +1,921
29JAN26 31.00 P 1.05 1.27 1.05 1.15 +0.26 41 660 863 +326
29JAN26 32.00 P 1.59 1.94 1.59 1.74 +0.38 42 127 335 +72
29JAN26 33.00 P 2.48 2.63 2.40 2.44 +0.48 43 9 83 +7
29JAN26 34.00 P 0.00 0.00 0.00 3.26 +0.55 46 0 1 0
29JAN26 35.00 P 0.00 0.00 0.00 4.06 +0.55 43 0 25 0
29JAN26 36.00 P 4.85 4.85 4.85 5.00 +0.62 46 18 18 +18
29JAN26 37.00 P 0.00 0.00 0.00 6.05 +0.75 56 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.90 +0.68 48 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.88 +0.70 49 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.00 +0.81 70 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.91 +0.73 64 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.96 +0.78 76 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.86 +0.68 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.86 - 0 0 0 -
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 2,550 0
26FEB26 23.00 P 0.04 0.05 0.04 0.03 +0.02 41 20 526 +10
26FEB26 24.00 P 0.07 0.08 0.07 0.06 +0.04 40 107 1,120 +59
26FEB26 25.00 P 0.11 0.14 0.11 0.12 +0.07 40 25 1,324 +2
26FEB26 26.00 P 0.24 0.24 0.22 0.20 +0.09 39 13 1,389 +12
26FEB26 27.00 P 0.35 0.37 0.35 0.33 +0.11 39 43 1,754 +33
26FEB26 28.00 P 0.53 0.58 0.51 0.53 +0.14 38 109 1,229 +100
26FEB26 29.00 P 0.82 0.89 0.78 0.80 +0.16 38 357 1,311 +37
26FEB26 30.00 P 1.25 1.30 1.10 1.18 +0.24 38 45 164 -2
26FEB26 31.00 P 1.62 1.62 1.62 1.65 +0.29 39 34 129 +34
26FEB26 32.00 P 2.28 2.33 2.28 2.22 +0.35 39 10 46 +10
26FEB26 33.00 P 0.00 0.00 0.00 2.88 +0.40 40 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 3.58 +0.42 39 0 2 0
26FEB26 35.00 P 0.00 0.00 0.00 4.52 +0.62 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.32 +0.61 44 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 6.14 +0.58 42 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 7.08 +0.63 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.00 +0.58 44 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 9.00 +0.66 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.92 +0.62 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.96 +0.70 52 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.88 +0.64 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.87 - 48 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 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 96 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 747 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 617 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 863 0
30MAR26 21.00 P 0.06 0.06 0.06 0.01 0.00 35 7 2,111 +7
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 34 0 14,507 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 2,993 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 10,823 0
30MAR26 25.00 P 0.26 0.31 0.26 0.19 +0.04 35 53 1,751 +10
30MAR26 26.00 P 0.46 0.46 0.46 0.33 +0.06 35 15 3,786 +15
30MAR26 27.00 P 0.64 0.67 0.64 0.54 +0.10 36 34 231 +15
30MAR26 28.00 P 0.94 0.94 0.94 0.83 +0.14 37 5 5,525 0
30MAR26 29.00 P 0.00 0.00 0.00 1.19 +0.18 38 0 1,151 0
30MAR26 30.00 P 1.62 1.62 1.62 1.63 +0.26 38 10 1,339 +10
30MAR26 31.00 P 0.00 0.00 0.00 2.13 +0.30 39 0 274 0
30MAR26 32.00 P 0.00 0.00 0.00 2.71 +0.36 39 0 167 0
30MAR26 33.00 P 0.00 0.00 0.00 3.37 +0.41 40 0 18 0
30MAR26 34.00 P 0.00 0.00 0.00 4.09 +0.51 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.83 +0.49 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.45 +0.23 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.36 +0.32 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.14 +0.25 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.01 +0.25 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.13 +0.47 44 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 10.21 +0.71 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.97 +0.55 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.93 +0.57 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.95 - 47 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 +0.04 38 0 15 0
29APR26 22.00 P 0.14 0.14 0.14 0.11 +0.07 38 4 4 +4
29APR26 23.00 P 0.00 0.00 0.00 0.18 +0.10 38 0 2 0
29APR26 24.00 P 0.31 0.31 0.31 0.29 +0.14 38 15 32 +12
29APR26 25.00 P 0.00 0.00 0.00 0.43 +0.17 38 0 15 0
29APR26 26.00 P 0.59 0.62 0.57 0.60 +0.17 38 31 59 +31
29APR26 27.00 P 0.85 0.85 0.85 0.84 +0.19 38 2 600 0
29APR26 28.00 P 0.00 0.00 0.00 1.14 +0.20 38 0 523 0
29APR26 29.00 P 1.55 1.55 1.55 1.50 +0.22 38 8 737 +8
29APR26 30.00 P 1.86 2.01 1.86 1.94 +0.27 38 23 751 +10
29APR26 31.00 P 0.00 0.00 0.00 2.46 +0.32 38 0 127 0
29APR26 32.00 P 0.00 0.00 0.00 3.04 +0.35 39 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 3.68 +0.39 39 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 4.39 +0.48 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.19 +0.54 42 0 7 0
29APR26 36.00 P 0.00 0.00 0.00 5.73 +0.33 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.84 +0.54 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.66 +0.54 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.42 +0.44 43 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.55 +0.70 48 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.21 +0.47 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.35 +0.70 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.93 +0.43 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.96 - 42 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 61 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.04 36 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.05 36 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 +0.08 36 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 +0.12 36 0 1,113 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 +0.15 36 0 386 0
29JUN26 24.00 P 0.56 0.56 0.50 0.49 +0.19 36 104 374 +81
29JUN26 25.00 P 0.66 0.66 0.66 0.70 +0.23 37 1 5,665 0
29JUN26 26.00 P 0.88 0.98 0.88 0.92 +0.22 36 2 2,367 +1
29JUN26 27.00 P 1.20 1.20 1.20 1.23 +0.24 37 9 145 +9
29JUN26 28.00 P 0.00 0.00 0.00 1.58 +0.24 37 0 5 0
29JUN26 29.00 P 2.06 2.06 2.06 1.98 +0.23 37 5 41 -5
29JUN26 30.00 P 2.40 2.40 2.40 2.45 +0.26 37 4 54 +4
29JUN26 31.00 P 0.00 0.00 0.00 2.98 +0.29 38 0 39 0
29JUN26 32.00 P 0.00 0.00 0.00 3.56 +0.33 38 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 4.20 +0.38 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.89 +0.41 39 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.62 +0.45 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.36 +0.49 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.12 +0.46 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.71 +0.24 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.77 +0.41 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.55 +0.34 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.66 +0.60 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.35 +0.41 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.06 +0.23 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.96 - 36 0 0 -
29SEP26 14.50 P 0.07 0.07 0.07 0.03 +0.01 40 10 45 +10
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 +0.03 39 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 +0.04 38 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.04 38 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 +0.05 38 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 +0.05 38 0 4,105 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 +0.07 38 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 +0.09 38 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 +0.11 38 0 784 0
29SEP26 24.00 P 0.96 0.96 0.91 1.05 +0.15 38 200 3,933 +100
29SEP26 25.00 P 1.20 1.20 1.20 1.31 +0.15 38 20 352 +15
29SEP26 26.00 P 1.42 1.50 1.42 1.64 +0.19 38 34 455 +19
29SEP26 27.00 P 1.80 1.80 1.80 1.98 +0.20 38 19 2,195 +19
29SEP26 28.00 P 0.00 0.00 0.00 2.39 +0.24 38 0 84 0
29SEP26 29.00 P 0.00 0.00 0.00 2.82 +0.27 37 0 66 0
29SEP26 30.00 P 3.22 3.22 3.22 3.31 +0.30 37 5 65 0
29SEP26 31.00 P 0.00 0.00 0.00 3.82 +0.32 37 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 4.39 +0.36 37 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 5.00 +0.32 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.68 +0.39 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.39 +0.41 38 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 7.11 +0.32 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.99 +0.45 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.67 +0.36 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.47 +0.41 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.25 +0.33 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.14 +0.39 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.88 +0.28 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.89 +0.44 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.78 - 41 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.21 +0.06 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.06 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 +0.08 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.10 34 0 58 0
30DEC26 21.00 P 0.00 0.00 0.00 0.52 +0.13 35 0 73 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 +0.14 35 0 202 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 +0.15 35 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 1.24 +0.20 36 0 212 0
30DEC26 25.00 P 1.43 1.43 1.43 1.46 +0.12 35 20 400 +20
30DEC26 26.00 P 0.00 0.00 0.00 1.87 +0.18 36 0 243 0
30DEC26 27.00 P 2.24 2.24 2.24 2.19 +0.14 35 60 90 +56
30DEC26 28.00 P 0.00 0.00 0.00 2.68 +0.16 36 0 5 0
30DEC26 29.00 P 0.00 0.00 0.00 3.15 +0.18 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.67 +0.20 36 0 31 0
30DEC26 31.00 P 0.00 0.00 0.00 4.25 +0.23 36 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.83 +0.24 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.50 +0.29 37 0 30 0
30DEC26 34.00 P 6.04 6.04 6.04 6.15 +0.27 37 1 1 +1
30DEC26 35.00 P 0.00 0.00 0.00 6.85 +0.29 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 7.65 +0.37 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.40 +0.38 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.19 +0.41 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.98 +0.42 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.71 +0.35 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.58 +0.41 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.48 +0.48 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.24 +0.40 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.08 - 40 0 0 -
TOTAL PUT 7,242 139,824 +2,310
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$ 70.95
29JAN26 47.00 C 0.00 0.00 0.00 23.97 +0.21 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.96 +0.21 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 21.96 +0.19 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 20.98 +0.25 0 0 0 0
29JAN26 52.50 C 18.46 18.46 18.46 18.47 +0.17 0 3 7 +3
29JAN26 55.00 C 0.00 0.00 0.00 16.00 +0.21 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 13.51 +0.24 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 11.01 +0.20 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 8.50 +0.18 0 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 6.04 +0.21 0 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 3.54 +0.20 0 0 561 0
29JAN26 70.00 C 1.55 1.55 1.30 1.30 +0.14 9 78 811 -18
29JAN26 72.50 C 0.25 0.30 0.21 0.18 +0.01 9 57 462 +16
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 23.97 +0.08 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.07 +0.17 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.09 +0.19 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.12 +0.19 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 18.63 +0.19 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 16.14 +0.21 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.58 +0.13 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.21 +0.22 21 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 8.69 +0.29 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 6.25 +0.27 13 0 176 0
26FEB26 67.50 C 4.10 4.19 4.10 3.80 +0.17 10 2 223 0
26FEB26 70.00 C 2.00 2.04 1.92 1.79 +0.15 10 48 293 +42
26FEB26 72.50 C 0.00 0.00 0.00 0.58 +0.08 10 0 137 0
26FEB26 75.00 C 0.21 0.21 0.21 0.13 +0.03 10 20 102 0
26FEB26 77.50 C 0.10 0.10 0.10 0.02 0.00 11 30 150 +30
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.16 +0.26 33 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 24.09 +0.20 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 23.43 +0.53 55 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.10 +0.16 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 21.18 +0.25 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.64 +0.20 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.14 +0.18 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.68 +0.20 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.21 +0.22 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 8.71 +0.19 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.25 +0.17 9 0 162 0
30MAR26 67.50 C 4.00 4.19 4.00 3.88 +0.14 10 32 625 +32
30MAR26 70.00 C 2.16 2.16 2.16 1.97 +0.13 10 4 455 0
30MAR26 72.50 C 0.00 0.00 0.00 0.77 +0.07 11 0 653 0
30MAR26 75.00 C 0.00 0.00 0.00 0.23 +0.03 11 0 95 0
30MAR26 77.50 C 0.18 0.18 0.18 0.05 +0.01 11 30 90 -2
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 0 2 0
30MAR26 82.50 C 0.09 0.09 0.09 0.01 0.00 13 30 30 +30
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 22.24 +0.27 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.77 +0.83 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.65 +0.21 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.20 +0.24 18 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.75 +0.27 22 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.22 +0.18 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.71 +0.19 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 6.26 +0.15 10 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 3.96 +0.17 10 0 0 0
29APR26 70.00 C 2.17 2.17 2.17 2.06 +0.10 10 1 41 +1
29APR26 72.50 C 0.00 0.00 0.00 0.94 +0.09 11 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.35 +0.05 11 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.11 +0.02 11 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 0.00 11 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 11 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 90 0
29APR26 87.50 C 0.11 0.11 0.11 0.01 0.00 15 30 30 +30
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 24.16 +0.27 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.43 +0.53 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.24 +0.27 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.77 +0.83 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.65 +0.21 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.20 +0.24 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.75 +0.27 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.22 +0.14 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 8.75 +0.20 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.29 +0.18 10 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.08 +0.22 10 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 2.50 +0.25 11 0 224 0
29JUN26 72.50 C 1.25 1.25 1.25 1.32 +0.12 10 5 48 -5
29JUN26 75.00 C 0.00 0.00 0.00 0.65 +0.07 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.30 +0.03 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.12 +0.01 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.01 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 14 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.20 +0.26 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.43 +0.53 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.24 +0.27 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.77 +0.82 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.65 +0.21 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.20 +0.23 15 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.75 +0.24 15 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.22 +0.14 10 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.75 +0.19 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 6.41 +0.24 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 4.57 +0.21 10 0 105 0
29SEP26 70.00 C 2.90 2.90 2.90 3.08 +0.17 10 1 14 0
29SEP26 72.50 C 0.00 0.00 0.00 1.94 +0.12 10 0 22 0
29SEP26 75.00 C 0.94 0.94 0.94 1.14 +0.08 10 4 9 +4
29SEP26 77.50 C 0.00 0.00 0.00 0.64 +0.07 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.33 +0.04 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.17 +0.02 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.01 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 23.43 +0.30 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.24 +0.10 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.77 +0.82 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.65 +0.10 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.26 +0.24 11 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.75 +0.21 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.22 +0.11 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.99 +0.26 7 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.20 +0.46 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.38 +0.22 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.72 +0.17 10 0 25 0
30DEC26 72.50 C 0.00 0.00 0.00 2.53 +0.14 10 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 1.65 +0.10 10 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.01 +0.06 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.61 +0.05 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.34 +0.03 10 0 0 0
30DEC26 85.00 C 0.23 0.23 0.23 0.19 +0.01 10 2 2 +2
30DEC26 87.50 C 0.00 0.00 0.00 0.10 +0.01 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 0.00 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 377 6,526 +165
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 328 0
29JAN26 67.50 P 0.05 0.05 0.03 0.01 -0.02 10 25 663 -5
29JAN26 70.00 P 0.25 0.33 0.25 0.24 -0.14 9 42 442 +12
29JAN26 72.50 P 1.48 1.77 1.48 1.69 -0.22 10 70 129 +34
29JAN26 75.00 P 4.07 4.07 4.07 4.14 -0.22 18 14 14 +14
29JAN26 77.50 P 0.00 0.00 0.00 6.61 -0.26 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 9.12 -0.28 31 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 11.63 -0.26 38 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 14.10 -0.31 42 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 16.60 -0.25 47 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 19.09 -0.26 51 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 21.58 -0.27 55 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 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 32 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 10 0 422 0
26FEB26 67.50 P 0.14 0.14 0.14 0.11 -0.02 10 90 414 -90
26FEB26 70.00 P 0.58 0.61 0.58 0.61 -0.06 10 50 246 +21
26FEB26 72.50 P 1.92 1.92 1.92 1.97 -0.15 11 16 183 -16
26FEB26 75.00 P 4.06 4.06 4.06 4.16 -0.20 13 13 13 +13
26FEB26 77.50 P 0.00 0.00 0.00 6.62 -0.44 18 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 9.14 -0.26 23 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 11.63 -0.26 27 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.13 -0.28 31 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.65 -0.21 36 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.13 -0.22 39 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.69 -0.16 45 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 32 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 27 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 20 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 0.05 0.05 0.05 0.01 0.00 13 2 171 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 11 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 -0.03 11 0 319 0
30MAR26 67.50 P 0.48 0.51 0.45 0.48 -0.08 10 135 357 +80
30MAR26 70.00 P 1.33 1.33 1.33 1.38 -0.14 10 53 113 +38
30MAR26 72.50 P 0.00 0.00 0.00 3.04 -0.18 11 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.16 -0.20 11 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 7.71 +0.01 16 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 9.95 -0.20 11 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 12.42 -0.21 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 14.95 -0.12 18 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 17.37 -0.21 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.16 +0.12 33 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.67 +0.12 36 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 0.00 11 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.19 -0.04 10 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 0.63 -0.07 10 0 75 0
29APR26 70.00 P 0.00 0.00 0.00 1.55 -0.14 10 0 60 0
29APR26 72.50 P 0.00 0.00 0.00 3.15 -0.18 11 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 5.23 -0.19 11 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 7.71 -0.01 15 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 9.98 -0.18 13 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 12.44 -0.23 12 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.95 -0.12 17 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 17.39 -0.19 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.16 +0.12 29 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.67 +0.12 32 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 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.03 -0.01 11 0 42 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 -0.01 11 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.37 -0.04 11 0 211 0
29JUN26 67.50 P 0.90 0.90 0.90 0.93 -0.09 11 20 35 +20
29JUN26 70.00 P 0.00 0.00 0.00 1.95 -0.11 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 3.48 -0.19 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.46 -0.26 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.71 -0.26 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.03 -0.26 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.52 -0.20 15 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.04 -0.17 18 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.47 -0.20 18 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.16 +0.12 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.67 +0.07 27 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 0.08 -0.01 10 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 -0.02 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.58 -0.05 11 0 60 0
29SEP26 67.50 P 1.34 1.34 1.34 1.22 -0.08 11 20 81 +20
29SEP26 70.00 P 0.00 0.00 0.00 2.24 -0.14 11 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 3.71 -0.19 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.61 -0.24 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.84 -0.24 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.17 -0.20 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 12.52 -0.28 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.04 -0.18 16 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.47 -0.22 16 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.16 +0.11 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.67 -0.32 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 12 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 0.05 -0.01 10 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 -0.02 10 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.35 -0.03 10 0 7 0
30DEC26 65.00 P 0.90 0.90 0.90 0.76 -0.05 10 2 11 +2
30DEC26 67.50 P 0.00 0.00 0.00 1.44 -0.09 10 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 2.47 -0.13 11 0 18 0
30DEC26 72.50 P 0.00 0.00 0.00 3.78 -0.18 10 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.73 -0.23 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.89 -0.28 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.28 -0.16 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.61 -0.19 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.04 -0.18 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.47 -0.22 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.16 +0.09 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.67 -0.32 22 0 0 0
TOTAL PUT 552 5,717 +143
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$ 50.40
29JAN26 37.00 C 0.00 0.00 0.00 13.42 -1.03 69 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.42 -1.03 63 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.42 -1.04 57 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.42 -1.34 51 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 9.42 -1.03 44 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.42 -1.29 37 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.42 -1.04 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 6.42 -1.04 0 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 5.42 -1.05 0 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 4.42 -1.01 0 0 230 0
29JAN26 47.00 C 0.00 0.00 0.00 3.44 -1.01 25 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 2.49 -1.03 24 0 245 0
29JAN26 49.00 C 0.00 0.00 0.00 1.67 -0.89 24 0 2,680 0
29JAN26 50.00 C 1.25 1.25 1.20 1.06 -0.71 25 14 1,481 +3
29JAN26 52.50 C 0.36 0.36 0.27 0.25 -0.34 25 142 3,342 +3
29JAN26 55.00 C 0.14 0.14 0.09 0.05 -0.11 25 886 1,256 -617
29JAN26 57.50 C 0.03 0.05 0.03 0.01 -0.02 26 95 1,112 -15
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 417 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.42 -1.34 41 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.42 -1.03 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.67 -1.04 53 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.50 -0.96 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.42 -1.04 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.42 -1.05 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.44 -1.04 23 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 3.55 -1.00 25 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 2.74 -0.96 24 0 25 0
26FEB26 49.00 C 0.00 0.00 0.00 2.15 -0.70 25 0 163 0
26FEB26 50.00 C 0.00 0.00 0.00 1.66 -0.62 26 2 1,047 +2
26FEB26 52.50 C 0.87 0.90 0.85 0.79 -0.40 26 1,853 3,024 +1,775
26FEB26 55.00 C 0.46 0.46 0.38 0.32 -0.24 25 19 1,493 -9
26FEB26 57.50 C 0.20 0.20 0.18 0.12 -0.11 25 5 459 0
26FEB26 60.00 C 0.09 0.09 0.09 0.04 -0.05 25 4 473 0
26FEB26 62.50 C 0.05 0.05 0.05 0.02 -0.01 27 100 187 +97
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.40 -1.06 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.41 -1.02 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.42 -1.05 61 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.42 -1.04 57 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.42 -1.04 53 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.42 -1.03 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.42 -1.03 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.42 -1.03 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.42 -1.04 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.42 -1.34 35 0 15 0
30MAR26 41.00 C 0.00 0.00 0.00 9.42 -1.03 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.67 -1.04 42 0 0 0
30MAR26 43.00 C 7.75 7.75 7.75 7.50 -0.96 33 4 26 0
30MAR26 44.00 C 0.00 0.00 0.00 6.45 -1.05 27 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 5.71 -0.80 31 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 4.71 -1.09 27 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 4.03 -0.86 27 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 3.41 -0.75 27 0 464 0
30MAR26 49.00 C 2.81 2.81 2.81 2.90 -0.70 28 4 464 0
30MAR26 50.00 C 2.50 2.50 2.50 2.43 -0.55 28 8 4,235 +4
30MAR26 52.50 C 1.59 1.59 1.44 1.48 -0.51 28 79 3,559 +21
30MAR26 55.00 C 0.00 0.00 0.00 0.84 -0.38 27 0 2,986 0
30MAR26 57.50 C 0.59 0.59 0.53 0.45 -0.25 27 75 3,806 +15
30MAR26 60.00 C 0.33 0.33 0.33 0.23 -0.16 27 2 1,079 -2
30MAR26 62.50 C 0.00 0.00 0.00 0.11 -0.09 27 0 512 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.05 27 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.67 -1.04 35 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.50 -0.98 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.55 -1.02 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.82 -0.90 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.25 -0.55 29 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.45 -0.79 27 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 3.81 -0.81 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 3.37 -0.72 27 0 4 0
29APR26 50.00 C 2.87 2.87 2.87 2.92 -0.64 28 4 64 +4
29APR26 52.50 C 1.99 1.99 1.99 1.94 -0.51 28 50 95 +50
29APR26 55.00 C 0.00 0.00 0.00 1.24 -0.36 28 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.75 -0.27 27 0 4 0
29APR26 60.00 C 0.61 0.61 0.61 0.44 -0.19 27 2 11 +2
29APR26 62.50 C 0.40 0.40 0.40 0.25 -0.11 27 50 55 +50
29APR26 65.00 C 0.00 0.00 0.00 0.14 -0.07 27 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.04 28 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.42 -1.03 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.42 -1.03 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.42 -1.03 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.42 -1.04 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.76 -1.00 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.53 -1.01 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.69 -1.02 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.67 -1.14 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.95 -1.07 25 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 6.29 -1.02 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.83 -0.66 27 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 5.19 -0.64 27 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 4.65 -0.60 27 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 4.16 -0.64 27 90 218 +90
29JUN26 50.00 C 0.00 0.00 0.00 3.76 -0.64 27 90 638 +90
29JUN26 52.50 C 0.00 0.00 0.00 2.71 -0.58 27 0 1,345 0
29JUN26 55.00 C 0.00 0.00 0.00 1.93 -0.49 27 0 4,560 0
29JUN26 57.50 C 0.00 0.00 0.00 1.34 -0.39 27 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 0.91 -0.30 27 0 216 0
29JUN26 62.50 C 0.81 0.81 0.81 0.61 -0.22 27 6 170 +6
29JUN26 65.00 C 0.62 0.62 0.62 0.40 -0.16 27 6 248 +6
29JUN26 67.50 C 0.00 0.00 0.00 0.25 -0.13 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 -0.09 27 0 511 0
29JUN26 72.50 C 0.25 0.25 0.25 0.10 -0.06 27 24 32 -1
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.48 -0.97 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.45 -1.09 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.49 -0.99 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.93 -0.73 28 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 11.14 -0.62 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.07 -0.84 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.36 -0.84 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.68 -0.81 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.04 -0.79 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.43 -0.75 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.85 -0.72 27 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.28 -0.72 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 5.78 -0.66 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.28 -0.67 27 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 4.84 -0.61 28 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 3.83 -0.54 28 0 560 0
29SEP26 55.00 C 0.00 0.00 0.00 3.00 -0.47 28 0 134 0
29SEP26 57.50 C 2.28 2.28 2.28 2.32 -0.42 28 6 196 -6
29SEP26 60.00 C 1.86 1.86 1.86 1.81 -0.32 28 7 273 -7
29SEP26 62.50 C 0.00 0.00 0.00 1.44 -0.26 29 0 91 0
29SEP26 65.00 C 0.00 0.00 0.00 1.10 -0.23 29 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 0.82 -0.19 29 0 70 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 -0.16 29 0 54 0
29SEP26 72.50 C 0.00 0.00 0.00 0.45 -0.13 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.34 -0.08 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.43 -0.83 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.73 -0.83 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.05 -0.80 26 0 0 0
30DEC26 43.00 C 9.00 9.00 9.00 9.41 -0.78 26 4 4 +4
30DEC26 44.00 C 0.00 0.00 0.00 8.77 -0.78 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.20 -0.72 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.64 -0.72 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.10 -0.69 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.61 -0.65 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 6.11 -0.65 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.67 -0.60 27 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 4.65 -0.55 27 0 69 0
30DEC26 55.00 C 0.00 0.00 0.00 3.79 -0.50 27 0 0 0
30DEC26 57.50 C 2.90 2.90 2.90 3.08 -0.42 28 6 23 +6
30DEC26 60.00 C 2.55 2.55 2.48 2.49 -0.36 28 13 85 0
30DEC26 62.50 C 0.00 0.00 0.00 2.04 -0.33 28 0 41 0
30DEC26 65.00 C 0.00 0.00 0.00 1.67 -0.30 28 0 61 0
30DEC26 67.50 C 0.00 0.00 0.00 1.34 -0.23 28 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 1.05 -0.20 28 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 -0.17 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.63 -0.13 28 0 2 0
TOTAL CALL 3,650 49,769 +1,571
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 275 0
29JAN26 44.00 P 0.06 0.07 0.06 0.03 0.00 25 45 507 +45
29JAN26 45.00 P 0.10 0.12 0.10 0.08 +0.02 25 56 1,376 -4
29JAN26 46.00 P 0.19 0.19 0.19 0.17 +0.04 25 2 732 +2
29JAN26 47.00 P 0.00 0.00 0.00 0.33 +0.09 24 0 1,680 0
29JAN26 48.00 P 0.54 0.65 0.54 0.61 +0.17 25 117 3,738 +2
29JAN26 49.00 P 0.81 0.87 0.81 1.00 +0.28 24 14 3,565 +6
29JAN26 50.00 P 1.32 1.58 1.32 1.49 +0.37 23 12 3,624 0
29JAN26 52.50 P 3.05 3.05 3.05 3.36 +0.74 23 2 3,332 0
29JAN26 55.00 P 0.00 0.00 0.00 5.66 +0.89 0 1 417 -1
29JAN26 57.50 P 0.00 0.00 0.00 8.15 +1.07 0 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 10.64 +1.08 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.12 +1.06 0 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 15.61 +1.06 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.13 +1.08 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.65 +1.10 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.11 +1.06 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.66 +1.12 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 41.00 P 0.06 0.06 0.06 0.04 +0.01 26 100 172 +100
26FEB26 42.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 57 0
26FEB26 43.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.23 +0.06 25 0 341 0
26FEB26 45.00 P 0.34 0.34 0.33 0.37 +0.09 25 73 298 +58
26FEB26 46.00 P 0.51 0.56 0.49 0.55 +0.13 25 45 671 +27
26FEB26 47.00 P 0.00 0.00 0.00 0.81 +0.18 25 0 501 0
26FEB26 48.00 P 1.09 1.12 1.03 1.16 +0.25 25 11 399 +11
26FEB26 49.00 P 0.00 0.00 0.00 1.57 +0.31 24 0 3,260 0
26FEB26 50.00 P 1.93 1.99 1.93 2.09 +0.41 24 64 9,861 +2
26FEB26 52.50 P 0.00 0.00 0.00 3.75 +0.60 24 0 518 0
26FEB26 55.00 P 0.00 0.00 0.00 5.84 +0.85 23 0 470 0
26FEB26 57.50 P 0.00 0.00 0.00 8.30 +1.11 29 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 10.79 +1.19 34 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.13 +1.05 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.63 +1.08 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.13 +1.08 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.65 +1.10 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.11 +1.06 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.74 +1.20 59 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 396 0
30MAR26 37.00 P 0.04 0.05 0.04 0.03 +0.01 28 150 601 +50
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 27 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 0.00 27 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 823 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 526 0
30MAR26 42.00 P 0.00 0.00 0.00 0.29 +0.05 27 0 1,657 0
30MAR26 43.00 P 0.00 0.00 0.00 0.41 +0.06 27 0 3,058 0
30MAR26 44.00 P 0.00 0.00 0.00 0.57 +0.08 27 0 1,069 0
30MAR26 45.00 P 0.72 0.72 0.72 0.78 +0.11 27 4 1,245 +4
30MAR26 46.00 P 0.00 0.00 0.00 1.05 +0.14 27 0 2,854 0
30MAR26 47.00 P 1.30 1.30 1.30 1.37 +0.18 27 3 698 +3
30MAR26 48.00 P 1.71 1.71 1.71 1.75 +0.22 26 2 873 +2
30MAR26 49.00 P 2.24 2.24 2.24 2.20 +0.29 26 21 477 0
30MAR26 50.00 P 2.56 2.56 2.56 2.74 +0.37 26 2 3,674 0
30MAR26 52.50 P 4.07 4.42 4.07 4.31 +0.49 26 415 6,807 +400
30MAR26 55.00 P 0.00 0.00 0.00 6.24 +0.74 27 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 8.67 +1.27 32 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.79 +1.00 28 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.18 +1.10 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.63 +1.03 0 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 18.13 +1.06 0 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 20.96 +0.91 51 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 23.11 +1.06 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.07 +1.52 62 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.14 +0.68 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.59 +1.04 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.45 +0.07 27 0 5 0
29APR26 43.00 P 0.58 0.58 0.58 0.62 +0.11 27 2 2 +2
29APR26 44.00 P 0.74 0.74 0.74 0.83 +0.14 27 2 45 0
29APR26 45.00 P 1.00 1.00 1.00 1.07 +0.16 27 2 102 +2
29APR26 46.00 P 1.23 1.26 1.22 1.37 +0.20 27 25 200 +25
29APR26 47.00 P 1.54 1.57 1.54 1.72 +0.25 26 80 151 +80
29APR26 48.00 P 1.94 2.08 1.94 2.12 +0.28 26 250 353 +250
29APR26 49.00 P 2.53 2.53 2.45 2.57 +0.33 26 200 437 +200
29APR26 50.00 P 3.04 3.13 2.96 3.13 +0.44 27 561 921 +560
29APR26 52.50 P 0.00 0.00 0.00 4.66 +0.56 27 0 135 0
29APR26 55.00 P 0.00 0.00 0.00 6.52 +0.70 27 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.86 +1.06 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.80 +0.80 26 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.21 +0.56 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.99 +1.39 38 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.13 +1.01 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.96 +0.91 45 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.11 +1.06 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.07 +1.52 54 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 +0.03 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.35 +0.03 27 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 +0.05 27 0 259 0
29JUN26 41.00 P 0.00 0.00 0.00 0.61 +0.06 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.80 +0.08 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 1.01 +0.11 26 0 3,004 0
29JUN26 44.00 P 0.00 0.00 0.00 1.26 +0.12 26 0 634 0
29JUN26 45.00 P 0.00 0.00 0.00 1.56 +0.16 26 0 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.89 +0.18 26 0 1,362 0
29JUN26 47.00 P 0.00 0.00 0.00 2.27 +0.22 26 0 475 0
29JUN26 48.00 P 0.00 0.00 0.00 2.69 +0.26 26 0 431 0
29JUN26 49.00 P 0.00 0.00 0.00 3.19 +0.33 26 100 319 +83
29JUN26 50.00 P 3.68 3.68 3.68 3.69 +0.37 26 300 3,083 +300
29JUN26 52.50 P 0.00 0.00 0.00 5.23 +0.50 27 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 7.20 +0.91 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.22 +0.93 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.18 +0.82 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.38 +0.73 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.01 +1.18 33 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.22 +1.01 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.96 +0.91 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.54 +1.42 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.07 +1.47 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.14 +0.68 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.04 +1.48 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 +0.05 29 0 62 0
29SEP26 37.00 P 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.67 +0.07 28 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.84 +0.09 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.03 +0.10 28 0 159 0
29SEP26 41.00 P 0.00 0.00 0.00 1.23 +0.10 28 0 153 0
29SEP26 42.00 P 0.00 0.00 0.00 1.56 +0.18 29 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.85 +0.18 29 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 2.18 +0.20 29 0 322 0
29SEP26 45.00 P 2.60 2.60 2.60 2.54 +0.23 29 50 361 +50
29SEP26 46.00 P 0.00 0.00 0.00 2.95 +0.26 29 0 141 0
29SEP26 47.00 P 3.32 3.32 3.32 3.37 +0.28 29 50 242 +50
29SEP26 48.00 P 0.00 0.00 0.00 3.86 +0.34 29 0 502 0
29SEP26 49.00 P 0.00 0.00 0.00 4.35 +0.34 29 0 87 0
29SEP26 50.00 P 0.00 0.00 0.00 4.91 +0.40 29 0 293 0
29SEP26 52.50 P 0.00 0.00 0.00 6.41 +0.49 30 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 8.11 +0.57 30 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.98 +0.63 30 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.01 +0.70 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.20 +0.79 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.38 +0.74 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.89 +1.00 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.07 +0.89 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.54 +0.98 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.07 +1.33 39 0 0 0
30DEC26 40.00 P 1.35 1.45 1.35 1.38 +0.16 28 42 32 +22
30DEC26 41.00 P 0.00 0.00 0.00 1.67 +0.17 28 0 43 0
30DEC26 42.00 P 1.90 1.90 1.90 1.98 +0.17 28 24 116 +24
30DEC26 43.00 P 0.00 0.00 0.00 2.33 +0.21 29 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.66 +0.21 29 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 3.07 +0.28 29 0 79 0
30DEC26 46.00 P 3.50 3.50 3.50 3.48 +0.28 29 20 42 +20
30DEC26 47.00 P 3.95 3.95 3.94 3.93 +0.32 29 40 132 +20
30DEC26 48.00 P 0.00 0.00 0.00 4.42 +0.36 29 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.91 +0.36 29 0 35 0
30DEC26 50.00 P 0.00 0.00 0.00 5.46 +0.60 29 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 6.94 +0.47 29 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 8.60 +0.54 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 10.43 +0.62 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.41 +0.70 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.51 +0.77 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.66 +0.75 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.99 +0.83 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.07 +0.55 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.54 +0.76 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.07 +0.99 36 0 0 0
TOTAL PUT 2,887 86,055 +2,395
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$ 20.68
09JAN26 14.50 C 0.00 0.00 0.00 6.18 +0.02 0 0 0 0
09JAN26 15.00 C 0.00 0.00 0.00 5.71 +0.05 316 0 0 0
09JAN26 15.50 C 0.00 0.00 0.00 5.21 +0.05 287 0 0 0
09JAN26 16.00 C 0.00 0.00 0.00 4.68 +0.02 0 0 0 0
09JAN26 16.50 C 0.00 0.00 0.00 4.22 +0.06 246 0 0 0
09JAN26 17.00 C 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
09JAN26 17.50 C 0.00 0.00 0.00 3.19 +0.03 149 0 0 0
09JAN26 18.00 C 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
09JAN26 18.50 C 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
09JAN26 19.00 C 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
09JAN26 19.50 C 0.00 0.00 0.00 1.18 0.00 0 0 1 0
09JAN26 20.00 C 0.73 0.73 0.73 0.69 -0.02 38 50 55 +18
09JAN26 21.00 C 0.00 0.00 0.00 0.04 -0.05 33 0 889 0
09JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 504 0
09JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 208 0
09JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
09JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
09JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
09JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
09JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
09JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
09JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
16JAN26 14.50 C 0.00 0.00 0.00 6.20 -0.03 105 0 0 0
16JAN26 15.00 C 0.00 0.00 0.00 5.71 0.00 105 0 0 0
16JAN26 15.50 C 0.00 0.00 0.00 5.21 0.00 96 0 0 0
16JAN26 16.00 C 0.00 0.00 0.00 4.70 -0.09 78 0 0 0
16JAN26 16.50 C 0.00 0.00 0.00 4.22 -0.08 83 0 0 0
16JAN26 17.00 C 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
16JAN26 17.50 C 0.00 0.00 0.00 3.19 -0.05 0 0 0 0
16JAN26 18.00 C 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
16JAN26 18.50 C 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
16JAN26 19.00 C 0.00 0.00 0.00 1.70 +0.01 29 0 0 0
16JAN26 19.50 C 0.00 0.00 0.00 1.24 -0.01 31 0 0 0
16JAN26 20.00 C 0.00 0.00 0.00 0.81 -0.02 30 0 0 0
16JAN26 21.00 C 0.22 0.23 0.22 0.22 -0.01 28 161 414 +161
16JAN26 22.00 C 0.00 0.00 0.00 0.04 0.00 30 0 66 0
16JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
16JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
16JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.21 -0.13 87 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.71 +0.05 80 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.21 -0.08 73 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.71 -0.08 66 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.22 -0.07 68 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.72 +0.01 62 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.22 +0.01 56 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.72 -0.07 50 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.22 -0.08 44 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.71 -0.09 30 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.21 -0.08 23 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.71 -0.07 0 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.23 -0.05 26 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 1.76 -0.05 26 0 196 0
29JAN26 19.50 C 0.00 0.00 0.00 1.34 0.00 27 0 318 0
29JAN26 20.00 C 0.98 0.99 0.97 0.95 -0.02 26 29 2,097 +15
29JAN26 21.00 C 0.41 0.41 0.38 0.39 -0.03 26 491 3,269 +140
29JAN26 22.00 C 0.15 0.15 0.13 0.12 -0.02 26 78 3,175 -14
29JAN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 3,856 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 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 42 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.75 -0.08 48 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.28 -0.06 53 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.76 +0.05 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.29 +0.04 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.77 -0.02 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.31 -0.05 39 0 0 0
26FEB26 17.00 C 3.81 3.81 3.81 3.75 -0.10 22 10 0 -10
26FEB26 17.50 C 0.00 0.00 0.00 3.27 -0.03 25 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.79 -0.07 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.33 -0.06 24 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 1.92 -0.01 25 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 1.50 -0.02 23 0 192 0
26FEB26 20.00 C 1.23 1.23 1.14 1.16 0.00 24 8 160 +3
26FEB26 21.00 C 0.66 0.66 0.66 0.63 -0.01 24 3 2,387 0
26FEB26 22.00 C 0.31 0.34 0.30 0.30 -0.02 24 187 3,883 +15
26FEB26 23.00 C 0.14 0.15 0.13 0.13 0.00 24 12 1,547 +2
26FEB26 24.00 C 0.00 0.00 0.00 0.05 0.00 25 0 835 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1,167 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 56 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.03 -0.05 78 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.78 -0.06 75 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.29 +0.06 72 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.79 +0.08 67 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.30 -0.06 64 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.81 -0.05 62 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.31 -0.06 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.82 -0.06 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.32 -0.11 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.83 -0.07 47 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.34 -0.05 45 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.85 -0.06 42 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.37 -0.04 40 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 4.88 +0.09 37 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 4.40 -0.02 35 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 3.82 -0.10 23 0 346 0
30MAR26 17.50 C 0.00 0.00 0.00 3.36 -0.08 24 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 2.91 -0.05 24 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.48 -0.06 24 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.08 -0.05 24 0 1,663 0
30MAR26 19.50 C 0.00 0.00 0.00 1.71 -0.01 24 0 2,011 0
30MAR26 20.00 C 0.00 0.00 0.00 1.39 +0.02 24 0 4,097 0
30MAR26 21.00 C 0.88 0.90 0.88 0.87 0.00 24 32 3,231 +32
30MAR26 22.00 C 0.54 0.54 0.54 0.51 0.00 24 2 4,882 +2
30MAR26 23.00 C 0.28 0.28 0.28 0.28 0.00 24 4 3,078 0
30MAR26 24.00 C 0.16 0.16 0.15 0.14 0.00 24 33 2,592 +30
30MAR26 25.00 C 0.08 0.08 0.08 0.07 0.00 25 2 4,150 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 24 0 3,531 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 37 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 6.40 +0.01 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.92 -0.05 39 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.44 +0.02 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.96 +0.02 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.48 +0.02 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.00 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.45 +0.01 24 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.01 +0.03 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.60 +0.01 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.22 0.00 24 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 1.92 0.00 25 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 1.59 +0.03 24 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 1.05 0.00 24 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 0.67 0.00 24 0 67 0
29APR26 23.00 C 0.00 0.00 0.00 0.40 0.00 24 0 75 0
29APR26 24.00 C 0.00 0.00 0.00 0.23 0.00 24 0 513 0
29APR26 25.00 C 0.00 0.00 0.00 0.13 0.00 24 0 347 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 0.00 24 0 109 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 0.00 25 0 4,900 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 9.41 -0.02 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.92 -0.08 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.44 +0.07 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.95 -0.07 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.47 -0.08 44 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 6.99 +0.09 42 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.51 +0.12 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.04 +0.07 38 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 5.45 -0.09 29 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 4.99 -0.06 29 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.48 -0.09 25 0 11,201 0
29JUN26 17.00 C 4.13 4.13 4.13 4.12 +0.02 29 10 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 3.67 +0.02 27 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.16 -0.06 24 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 2.72 -0.10 22 0 321 0
29JUN26 19.00 C 2.51 2.51 2.51 2.39 -0.02 23 1 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.12 +0.02 25 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 1.80 +0.01 24 0 284 0
29JUN26 21.00 C 0.00 0.00 0.00 1.27 +0.01 24 0 1,085 0
29JUN26 22.00 C 0.92 0.92 0.91 0.87 +0.02 24 42 1,079 0
29JUN26 23.00 C 0.00 0.00 0.00 0.57 +0.01 24 0 537 0
29JUN26 24.00 C 0.00 0.00 0.00 0.36 0.00 24 0 572 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 0.00 24 0 125 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 5,360 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 0.00 24 0 3,551 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 24 0 65 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 8.44 -0.03 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.95 -0.07 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 7.47 -0.08 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.99 +0.01 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.51 -0.02 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.04 0.00 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.55 +0.01 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.08 +0.03 30 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.62 +0.01 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.18 -0.04 27 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.72 +0.07 26 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.34 +0.07 26 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.99 +0.09 26 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.66 +0.10 26 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.29 +0.01 24 0 157 0
29SEP26 20.00 C 1.93 1.93 1.93 2.01 +0.01 25 10 989 +10
29SEP26 21.00 C 0.00 0.00 0.00 1.55 +0.02 25 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 1.18 +0.02 25 0 345 0
29SEP26 23.00 C 0.00 0.00 0.00 0.88 +0.01 25 0 517 0
29SEP26 24.00 C 0.00 0.00 0.00 0.65 +0.01 25 0 576 0
29SEP26 25.00 C 0.42 0.42 0.42 0.48 +0.01 25 3 184 +3
29SEP26 26.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 133 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 316 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 0.00 25 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 25 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 6.99 +0.01 33 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 6.51 -0.02 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.04 0.00 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.56 -0.06 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.10 -0.07 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.65 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.21 -0.01 25 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 3.81 +0.06 24 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 3.45 -0.08 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.12 +0.08 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.81 +0.07 24 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 2.45 -0.02 23 0 110 0
30DEC26 20.00 C 0.00 0.00 0.00 2.19 -0.02 23 0 78 0
30DEC26 21.00 C 0.00 0.00 0.00 1.74 -0.02 24 0 166 0
30DEC26 22.00 C 0.00 0.00 0.00 1.37 -0.03 24 0 363 0
30DEC26 23.00 C 0.00 0.00 0.00 1.07 -0.03 24 0 129 0
30DEC26 24.00 C 0.00 0.00 0.00 0.83 -0.03 24 0 39 0
30DEC26 25.00 C 0.00 0.00 0.00 0.64 -0.02 24 0 867 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 60 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 285 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 80 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 286 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 0.00 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
TOTAL CALL 1,168 134,436 +407
09JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
09JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
09JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
09JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
09JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
09JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
09JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
09JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
09JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 132 0
09JAN26 20.00 P 0.02 0.02 0.02 0.01 -0.02 40 50 259 0
09JAN26 21.00 P 0.00 0.00 0.00 0.37 -0.04 37 0 822 0
09JAN26 22.00 P 0.00 0.00 0.00 1.33 -0.02 66 0 42 -87
09JAN26 23.00 P 0.00 0.00 0.00 2.34 -0.01 115 0 0 0
09JAN26 24.00 P 0.00 0.00 0.00 3.38 +0.03 187 0 0 0
09JAN26 25.00 P 0.00 0.00 0.00 4.35 0.00 198 0 0 0
09JAN26 26.00 P 0.00 0.00 0.00 5.32 -0.03 0 0 0 0
09JAN26 27.00 P 0.00 0.00 0.00 6.32 -0.03 0 0 0 0
09JAN26 28.00 P 0.00 0.00 0.00 7.36 +0.01 303 0 0 0
09JAN26 29.00 P 0.00 0.00 0.00 8.33 -0.02 276 0 0 0
09JAN26 30.00 P 0.00 0.00 0.00 9.34 -0.01 326 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 10.34 -0.01 351 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 11.32 -0.03 0 0 0 0
09JAN26 33.00 P 0.00 0.00 0.00 12.32 -0.03 0 0 0 0
09JAN26 34.00 P 0.00 0.00 0.00 13.33 -0.02 384 0 0 0
16JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16JAN26 19.00 P 0.02 0.02 0.02 0.01 -0.01 30 8 23 +8
16JAN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 47 0
16JAN26 20.00 P 0.12 0.12 0.12 0.11 -0.02 29 50 371 +2
16JAN26 21.00 P 0.54 0.54 0.54 0.53 -0.05 28 5 290 -5
16JAN26 22.00 P 0.00 0.00 0.00 1.35 -0.02 30 0 25 0
16JAN26 23.00 P 0.00 0.00 0.00 2.34 -0.01 43 0 0 0
16JAN26 24.00 P 0.00 0.00 0.00 3.38 +0.03 68 0 0 0
16JAN26 25.00 P 0.00 0.00 0.00 4.35 0.00 73 0 0 0
16JAN26 26.00 P 0.00 0.00 0.00 5.32 -0.03 0 0 0 0
16JAN26 27.00 P 0.00 0.00 0.00 6.32 -0.03 0 0 0 0
16JAN26 28.00 P 0.00 0.00 0.00 7.36 +0.01 111 0 0 0
16JAN26 29.00 P 0.00 0.00 0.00 8.33 -0.02 104 0 0 0
16JAN26 30.00 P 0.00 0.00 0.00 9.34 -0.01 120 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 10.34 -0.01 129 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 11.32 -0.03 0 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 12.32 -0.03 0 0 0 0
16JAN26 34.00 P 0.00 0.00 0.00 13.33 -0.02 144 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,140 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 2,067 0
29JAN26 19.50 P 0.13 0.13 0.12 0.11 -0.03 25 45 3,399 +45
29JAN26 20.00 P 0.27 0.27 0.23 0.23 -0.02 26 625 5,375 +237
29JAN26 21.00 P 0.73 0.73 0.65 0.66 -0.05 25 263 3,556 +33
29JAN26 22.00 P 1.46 1.46 1.46 1.43 +0.03 27 1 1,980 0
29JAN26 23.00 P 0.00 0.00 0.00 2.34 -0.01 28 0 211 0
29JAN26 24.00 P 3.30 3.30 3.30 3.38 -0.06 43 105 60 0
29JAN26 25.00 P 4.31 4.31 4.31 4.35 0.00 47 1 15 0
29JAN26 26.00 P 0.00 0.00 0.00 5.33 -0.02 49 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.33 -0.02 56 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.36 +0.01 71 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.33 -0.02 68 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.34 -0.01 78 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.34 -0.01 84 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.32 -0.03 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.32 -0.04 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.33 -0.10 95 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.32 -0.02 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 24 0 311 0
26FEB26 18.00 P 0.07 0.07 0.07 0.05 0.00 25 13 737 +13
26FEB26 18.50 P 0.00 0.00 0.00 0.09 0.00 25 0 470 0
26FEB26 19.00 P 0.16 0.17 0.15 0.15 -0.02 24 71 2,722 -10
26FEB26 19.50 P 0.25 0.25 0.25 0.26 -0.01 24 92 2,371 +67
26FEB26 20.00 P 0.43 0.43 0.38 0.40 -0.02 24 49 2,042 +43
26FEB26 21.00 P 0.87 0.87 0.85 0.87 -0.03 24 4 1,366 +2
26FEB26 22.00 P 1.50 1.50 1.50 1.56 -0.03 24 3 1,767 0
26FEB26 23.00 P 0.00 0.00 0.00 2.35 -0.08 21 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.38 -0.06 30 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 4.35 -0.04 33 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.33 -0.02 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.33 -0.02 40 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.36 +0.01 50 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.33 -0.02 49 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.34 -0.01 55 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.34 -0.03 59 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.32 -0.03 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.33 -0.03 64 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.33 -0.10 67 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.32 -0.02 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 60 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 27 0 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 0.00 0.00 0.00 0.02 0.00 25 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 0.00 25 0 1,445 0
30MAR26 17.50 P 0.00 0.00 0.00 0.07 0.00 25 0 2,683 0
30MAR26 18.00 P 0.14 0.14 0.14 0.11 -0.01 24 13 2,279 +8
30MAR26 18.50 P 0.19 0.19 0.19 0.19 0.00 24 351 1,873 +351
30MAR26 19.00 P 0.00 0.00 0.00 0.28 0.00 24 8 2,379 0
30MAR26 19.50 P 0.39 0.39 0.39 0.40 -0.01 23 79 1,887 0
30MAR26 20.00 P 0.60 0.60 0.56 0.57 -0.01 23 33 4,382 +5
30MAR26 21.00 P 1.05 1.05 1.02 1.06 -0.01 24 21 2,979 0
30MAR26 22.00 P 0.00 0.00 0.00 1.71 +0.01 24 0 1,275 0
30MAR26 23.00 P 0.00 0.00 0.00 2.48 -0.02 24 0 1,349 0
30MAR26 24.00 P 0.00 0.00 0.00 3.38 -0.06 25 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 4.35 -0.04 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.33 -0.02 29 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.33 -0.02 33 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.36 -0.01 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.33 -0.05 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.34 -0.01 45 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.34 -0.05 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.32 -0.03 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.33 -0.03 53 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.33 -0.10 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.32 -0.02 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 0.00 26 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 0.00 24 0 161 0
29APR26 17.00 P 0.10 0.10 0.10 0.07 0.00 24 1 255 +1
29APR26 17.50 P 0.00 0.00 0.00 0.12 0.00 24 0 1 0
29APR26 18.00 P 0.19 0.19 0.19 0.18 0.00 24 10 77 +10
29APR26 18.50 P 0.00 0.00 0.00 0.27 0.00 24 0 425 0
29APR26 19.00 P 0.00 0.00 0.00 0.37 0.00 23 0 736 0
29APR26 19.50 P 0.00 0.00 0.00 0.51 -0.01 23 0 397 0
29APR26 20.00 P 0.00 0.00 0.00 0.69 -0.01 23 0 1,155 0
29APR26 21.00 P 0.00 0.00 0.00 1.18 0.00 23 0 74 0
29APR26 22.00 P 0.00 0.00 0.00 1.82 -0.01 24 0 18 0
29APR26 23.00 P 0.00 0.00 0.00 2.56 -0.01 24 0 2 0
29APR26 24.00 P 3.41 3.41 3.40 3.41 -0.12 24 3 3 +3
29APR26 25.00 P 0.00 0.00 0.00 4.35 -0.05 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.33 -0.02 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.33 -0.02 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.36 -0.01 36 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.33 -0.21 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.34 -0.01 41 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.34 -0.05 43 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.32 -0.03 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.33 -0.03 47 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.33 -0.10 50 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 0.00 0.00 0.00 0.01 0.00 30 0 67 0
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 0.00 26 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 25 0 223 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 24 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 0.00 24 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 0.00 24 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 0.00 24 0 1,239 0
29JUN26 17.00 P 0.00 0.00 0.00 0.22 0.00 24 0 1,325 0
29JUN26 17.50 P 0.00 0.00 0.00 0.31 0.00 24 0 857 0
29JUN26 18.00 P 0.00 0.00 0.00 0.42 -0.01 23 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.56 0.00 23 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.71 -0.01 23 0 1,586 0
29JUN26 19.50 P 0.00 0.00 0.00 0.91 0.00 23 0 917 0
29JUN26 20.00 P 1.11 1.11 1.11 1.13 0.00 23 20 1,254 0
29JUN26 21.00 P 0.00 0.00 0.00 1.66 -0.01 22 0 347 0
29JUN26 22.00 P 0.00 0.00 0.00 2.31 0.00 22 0 336 0
29JUN26 23.00 P 0.00 0.00 0.00 3.12 +0.03 23 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 3.95 +0.11 24 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.69 0.00 17 0 450 0
29JUN26 26.00 P 0.00 0.00 0.00 5.60 +0.01 0 0 157 0
29JUN26 27.00 P 0.00 0.00 0.00 6.53 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.48 +0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.44 -0.20 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.42 -0.20 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.39 0.00 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 11.38 -0.20 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.36 -0.21 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.35 -0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.34 -0.20 0 0 0 0
29SEP26 12.50 P 0.07 0.07 0.07 0.02 0.00 26 5 8 +5
29SEP26 13.00 P 0.09 0.09 0.09 0.03 0.00 26 2 5 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 0.00 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 0.00 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 0.00 26 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.27 0.00 26 0 679 0
29SEP26 16.50 P 0.00 0.00 0.00 0.37 +0.01 26 0 501 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 0.00 26 0 351 0
29SEP26 17.50 P 0.00 0.00 0.00 0.61 +0.03 26 0 450 0
29SEP26 18.00 P 0.76 0.76 0.75 0.75 +0.01 26 60 805 +20
29SEP26 18.50 P 0.94 0.94 0.91 0.93 0.00 26 338 687 +238
29SEP26 19.00 P 0.00 0.00 0.00 1.13 0.00 26 0 468 0
29SEP26 19.50 P 0.00 0.00 0.00 1.36 +0.02 26 0 1,197 0
29SEP26 20.00 P 0.00 0.00 0.00 1.61 0.00 26 0 581 0
29SEP26 21.00 P 2.18 2.18 2.18 2.18 0.00 27 2 953 0
29SEP26 22.00 P 0.00 0.00 0.00 2.83 0.00 27 0 695 0
29SEP26 23.00 P 0.00 0.00 0.00 3.45 -0.11 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.35 -0.01 28 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 5.20 +0.03 29 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 6.10 -0.01 30 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 7.03 +0.04 31 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 7.96 -0.03 32 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 8.90 -0.07 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.85 +0.15 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.80 +0.05 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.77 0.00 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.74 +0.08 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.71 +0.01 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.69 +0.04 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 -0.02 24 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 -0.01 25 0 68 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 -0.02 24 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 -0.01 25 0 372 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.03 24 0 116 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 -0.03 25 0 57 0
30DEC26 18.00 P 0.00 0.00 0.00 0.87 -0.01 25 0 135 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 -0.04 25 0 84 0
30DEC26 19.00 P 0.00 0.00 0.00 1.26 -0.04 25 0 410 0
30DEC26 19.50 P 0.00 0.00 0.00 1.49 -0.04 25 0 28 0
30DEC26 20.00 P 1.81 1.81 1.80 1.73 +0.03 25 41 246 +20
30DEC26 21.00 P 0.00 0.00 0.00 2.29 -0.05 25 0 158 0
30DEC26 22.00 P 3.02 3.02 3.02 2.94 -0.03 25 18 198 -18
30DEC26 23.00 P 0.00 0.00 0.00 3.58 -0.12 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.44 -0.04 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.27 -0.04 27 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 6.15 -0.04 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.06 -0.01 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.01 +0.02 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.95 -0.02 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.89 +0.05 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.84 +0.04 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.80 +0.03 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.76 +0.04 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.73 +0.03 35 0 0 0
TOTAL PUT 2,390 96,558 +993
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$ 0.37
30MAR26 0.05 C 0.00 0.00 0.00 0.33 -0.01 350 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
30MAR26 0.20 C 0.19 0.19 0.19 0.17 -0.01 0 3 3 +3
30MAR26 0.25 C 0.00 0.00 0.00 0.13 0.00 79 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.05 -0.01 56 0 5 0
30MAR26 0.40 C 0.02 0.02 0.02 0.03 -0.01 58 40 809 -39
30MAR26 0.45 C 0.00 0.00 0.00 0.02 0.00 64 0 103 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 61 0 112 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 73 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 83 0 74 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 100 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 114 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 136 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 140 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 144 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 149 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.33 -0.01 238 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 -0.01 74 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.10 -0.01 61 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.07 -0.02 58 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
TOTAL CALL 43 1,961 -36
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 0.00 228 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 84 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 76 0 43 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 59 0 598 0
30MAR26 0.40 P 0.00 0.00 0.00 0.06 0.00 62 0 999 0
30MAR26 0.45 P 0.00 0.00 0.00 0.10 0.00 68 0 517 0
30MAR26 0.50 P 0.00 0.00 0.00 0.14 0.00 66 0 531 0
30MAR26 0.55 P 0.00 0.00 0.00 0.19 +0.01 78 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.24 +0.01 89 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.29 +0.01 99 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.34 +0.01 107 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.39 +0.01 115 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.44 +0.01 122 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.49 +0.01 129 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.54 0.00 135 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.59 0.00 141 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.64 0.00 146 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.69 0.00 151 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.74 0.00 156 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.79 0.00 160 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 0.00 62 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.11 0.00 59 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.15 0.00 60 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.19 0.00 57 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.24 +0.01 64 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.29 +0.01 71 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.34 +0.01 78 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.39 +0.01 83 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.44 +0.01 88 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.49 +0.01 93 0 0 0
TOTAL PUT 0 6,412 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.01
29JAN26 8.75 C 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.76 +0.03 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.03 +0.04 45 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.03 +0.02 27 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.55 +0.02 32 0 47 0
29JAN26 12.00 C 0.90 0.90 0.90 1.11 +0.05 33 10 45 -10
29JAN26 12.50 C 0.65 0.65 0.65 0.69 0.00 29 1 108 +1
29JAN26 13.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 401 0
29JAN26 13.50 C 0.00 0.00 0.00 0.20 -0.01 30 0 637 0
29JAN26 14.00 C 0.08 0.10 0.08 0.09 -0.01 31 54 380 +54
29JAN26 14.50 C 0.00 0.00 0.00 0.04 0.00 32 0 439 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 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 41 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.29 +0.02 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.05 +0.03 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.80 +0.03 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.55 +0.02 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.30 +0.05 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.06 +0.03 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.09 +0.03 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.64 +0.02 30 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.22 +0.02 29 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 0.87 +0.02 29 0 339 0
26FEB26 13.00 C 0.48 0.48 0.48 0.59 -0.02 29 20 242 -15
26FEB26 13.50 C 0.36 0.36 0.36 0.38 0.00 29 1 150 +1
26FEB26 14.00 C 0.00 0.00 0.00 0.24 0.00 30 0 291 0
26FEB26 14.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 329 0
26FEB26 15.00 C 0.00 0.00 0.00 0.08 0.00 30 0 394 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.32 +0.04 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.07 +0.01 29 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.82 +0.03 20 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.58 +0.03 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.44 +0.13 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.06 -0.04 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.19 -0.03 31 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.79 +0.07 32 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 1.41 +0.04 31 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.05 +0.02 29 0 182 0
30MAR26 13.00 C 0.80 0.80 0.80 0.79 +0.01 30 15 136 +15
30MAR26 13.50 C 0.00 0.00 0.00 0.58 +0.01 30 0 111 0
30MAR26 14.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 178 0
30MAR26 14.50 C 0.00 0.00 0.00 0.29 +0.01 31 0 52 0
30MAR26 15.00 C 0.19 0.19 0.19 0.19 0.00 30 1 50 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 82 0
30MAR26 16.00 C 0.11 0.11 0.11 0.08 0.00 30 26 42 +24
30MAR26 16.50 C 0.00 0.00 0.00 0.05 0.00 30 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 31 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 4.35 +0.03 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.10 +0.02 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.83 0.00 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.62 +0.07 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.44 +0.08 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.19 +0.07 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.66 0.00 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.29 +0.03 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.84 +0.06 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.53 +0.07 31 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.18 +0.01 29 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 0.92 0.00 30 0 26 0
29APR26 13.50 C 0.00 0.00 0.00 0.72 +0.01 30 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.54 0.00 30 0 27 0
29APR26 14.50 C 0.00 0.00 0.00 0.39 0.00 30 0 30 0
29APR26 15.00 C 0.00 0.00 0.00 0.28 0.00 30 0 63 0
29APR26 15.50 C 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.14 0.00 30 0 39 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.40 +0.02 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.17 +0.05 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.93 +0.03 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.69 +0.03 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.46 +0.03 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.22 0.00 29 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.80 +0.04 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.41 +0.04 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.02 +0.04 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.72 +0.06 31 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.41 +0.04 30 0 89 0
29JUN26 13.00 C 0.00 0.00 0.00 1.14 +0.02 30 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.91 +0.01 30 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.72 +0.01 30 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.56 +0.01 30 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 +0.01 29 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 +0.01 29 0 16 0
29JUN26 16.00 C 0.30 0.30 0.30 0.25 0.00 29 15 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 0.00 29 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.43 +0.05 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.25 +0.11 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.94 +0.02 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.70 +0.02 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.48 +0.02 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 +0.02 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.85 +0.03 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.47 +0.04 29 0 0 0
29SEP26 11.50 C 2.03 2.03 2.03 2.12 +0.02 29 1 5 -1
29SEP26 12.00 C 0.00 0.00 0.00 1.82 +0.02 29 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.56 +0.02 30 0 147 0
29SEP26 13.00 C 1.19 1.19 1.19 1.33 +0.02 30 8 80 +8
29SEP26 13.50 C 0.00 0.00 0.00 1.12 +0.02 30 0 37 0
29SEP26 14.00 C 0.00 0.00 0.00 0.94 +0.01 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
29SEP26 15.00 C 0.62 0.62 0.62 0.67 0.00 31 1 8 +1
29SEP26 15.50 C 0.00 0.00 0.00 0.58 +0.02 31 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 +0.01 31 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 0.00 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 0.00 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.43 +0.05 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.25 +0.11 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.96 +0.04 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.74 +0.06 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.50 +0.04 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.31 +0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.90 +0.02 27 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.57 +0.03 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.26 +0.03 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.97 +0.02 28 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.73 -0.03 29 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.50 +0.02 29 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.29 +0.01 29 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 +0.02 29 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 0.96 +0.01 29 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.75 +0.01 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.64 +0.02 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 +0.02 30 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 +0.01 30 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 +0.01 30 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 17 0
TOTAL CALL 153 8,347 +78
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 265 0
29JAN26 12.00 P 0.10 0.10 0.07 0.06 -0.02 30 9 520 -7
29JAN26 12.50 P 0.23 0.23 0.21 0.17 -0.02 30 57 828 -2
29JAN26 13.00 P 0.00 0.00 0.00 0.35 -0.05 29 0 1,058 0
29JAN26 13.50 P 0.00 0.00 0.00 0.68 -0.04 31 0 542 0
29JAN26 14.00 P 1.15 1.15 1.15 1.08 -0.05 33 1 294 -1
29JAN26 14.50 P 0.00 0.00 0.00 1.54 -0.02 36 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 2.01 -0.03 38 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.50 -0.05 41 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.00 -0.05 47 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.51 -0.04 57 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.00 -0.05 58 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.50 -0.04 63 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.10 +0.06 96 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.51 -0.03 78 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.00 -0.04 78 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 0.00 31 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 204 0
26FEB26 12.00 P 0.17 0.17 0.17 0.18 -0.01 30 2 261 +2
26FEB26 12.50 P 0.00 0.00 0.00 0.32 -0.02 29 0 681 0
26FEB26 13.00 P 0.00 0.00 0.00 0.54 -0.02 29 0 913 0
26FEB26 13.50 P 0.90 0.90 0.90 0.82 -0.02 29 15 469 +15
26FEB26 14.00 P 0.00 0.00 0.00 1.20 -0.02 31 0 155 0
26FEB26 14.50 P 0.00 0.00 0.00 1.61 -0.03 31 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.06 -0.02 33 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.53 -0.03 34 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.00 -0.05 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.51 -0.04 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.04 -0.03 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.50 -0.04 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.10 +0.06 65 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.59 +0.05 68 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 147 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 238 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 0.00 30 0 192 0
30MAR26 12.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 435 0
30MAR26 12.50 P 0.00 0.00 0.00 0.47 -0.01 30 0 199 0
30MAR26 13.00 P 0.00 0.00 0.00 0.71 -0.01 30 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 0.99 -0.02 30 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.34 +0.04 31 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 1.72 -0.03 31 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 2.14 +0.03 32 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.62 +0.04 35 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.10 +0.05 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.51 -0.04 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.04 -0.03 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.62 +0.08 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.11 +0.07 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.59 +0.05 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.12 +0.08 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.62 +0.08 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.01 -0.02 53 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 0.04 -0.01 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.08 0.00 30 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 15 0
29APR26 11.50 P 0.00 0.00 0.00 0.24 -0.01 29 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.38 -0.01 29 0 80 0
29APR26 12.50 P 0.00 0.00 0.00 0.56 -0.02 29 0 310 0
29APR26 13.00 P 0.83 0.83 0.83 0.80 -0.02 30 15 15 +15
29APR26 13.50 P 0.00 0.00 0.00 1.10 -0.01 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.43 -0.02 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.82 -0.03 32 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 2.23 0.00 33 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.66 0.00 33 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.10 -0.01 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.57 -0.01 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.04 -0.03 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.62 +0.08 45 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 0.00 29 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 30 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 0.00 29 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 0.00 29 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 0.00 29 0 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 -0.01 28 0 371 0
29JUN26 12.50 P 0.86 0.86 0.86 0.81 -0.01 28 15 104 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.06 -0.02 28 0 97 0
29JUN26 13.50 P 0.00 0.00 0.00 1.36 -0.01 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 1.69 -0.01 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.06 -0.03 29 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.45 -0.01 29 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.87 -0.03 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.31 -0.02 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.74 -0.04 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.12 -0.10 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.65 -0.03 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.13 -0.02 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.60 -0.02 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.12 +0.07 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.62 +0.07 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.01 30 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 0.00 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 0.00 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 -0.01 30 0 76 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 51 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 -0.01 30 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 -0.03 30 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.90 -0.01 31 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 -0.01 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 0.00 32 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.73 -0.01 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.05 -0.02 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.41 -0.02 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.78 -0.02 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 -0.02 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.59 -0.03 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.02 -0.02 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 -0.03 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.92 -0.02 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.38 -0.03 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.85 -0.03 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.33 -0.03 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.80 -0.04 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.01 29 0 1 0
30DEC26 9.00 P 0.14 0.14 0.14 0.16 0.00 30 1 11 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 0.00 29 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 0.00 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 -0.02 29 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 -0.03 29 0 8 0
30DEC26 11.50 P 0.81 0.81 0.81 0.80 -0.03 30 2 6 +2
30DEC26 12.00 P 0.00 0.00 0.00 1.01 -0.03 30 0 57 0
30DEC26 12.50 P 0.00 0.00 0.00 1.26 -0.03 30 0 21 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 -0.02 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.85 -0.01 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.18 -0.01 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.52 -0.02 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.89 -0.01 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.28 -0.01 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.68 -0.02 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.10 -0.02 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.53 -0.02 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.98 -0.02 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.44 -0.02 35 0 0 0
TOTAL PUT 117 12,912 +40
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$ 13.64
29JAN26 8.75 C 0.00 0.00 0.00 4.90 -0.09 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.66 -0.08 71 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.41 -0.08 66 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.18 -0.06 79 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.91 -0.13 57 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.66 -0.08 52 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.16 -0.08 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.66 -0.08 34 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.16 -0.08 25 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.66 -0.14 0 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.19 -0.06 26 0 12 0
29JAN26 13.00 C 0.00 0.00 0.00 0.75 -0.07 24 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.41 -0.06 24 0 126 0
29JAN26 14.00 C 0.17 0.20 0.17 0.20 -0.05 25 32 919 +32
29JAN26 14.50 C 0.08 0.08 0.07 0.08 -0.03 26 109 453 +80
29JAN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 223 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 34 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 38 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.41 -0.10 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.18 -0.06 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.91 -0.13 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.76 +0.02 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.77 +0.02 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.20 -0.15 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.68 -0.12 0 0 2 0
26FEB26 12.50 C 1.28 1.28 1.28 1.25 -0.10 21 4 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.90 -0.05 24 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.59 -0.04 24 0 274 0
26FEB26 14.00 C 0.00 0.00 0.00 0.38 -0.04 25 0 682 0
26FEB26 14.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 309 0
26FEB26 15.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 67 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 11 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 37 0 0 0
26FEB26 19.00 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 5.94 -0.08 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.66 -0.11 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.41 -0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.92 -0.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.67 -0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.42 -0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.20 -0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.97 -0.07 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.76 -0.01 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.77 -0.02 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.20 -0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.77 -0.16 21 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.38 -0.09 23 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.05 -0.05 24 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.76 -0.03 25 0 332 0
30MAR26 14.00 C 0.00 0.00 0.00 0.52 -0.03 24 0 105 0
30MAR26 14.50 C 0.35 0.35 0.34 0.37 -0.03 26 10 28 -10
30MAR26 15.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 122 0
30MAR26 15.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 113 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 0.00 26 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 25 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 26 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 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 4.23 -0.05 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.98 -0.06 25 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.76 -0.04 32 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.23 -0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.77 -0.08 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.26 -0.14 18 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.85 -0.12 22 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.48 -0.09 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.17 -0.05 25 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.89 -0.04 25 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.66 -0.06 25 0 0 0
29APR26 14.50 C 0.47 0.47 0.47 0.47 -0.04 25 15 45 +15
29APR26 15.00 C 0.33 0.33 0.33 0.34 -0.02 25 15 30 +5
29APR26 15.50 C 0.00 0.00 0.00 0.23 -0.02 25 0 13 0
29APR26 16.00 C 0.17 0.17 0.17 0.16 -0.02 26 2 4 +2
29APR26 16.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 -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 0.02 -0.02 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.99 -0.08 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.74 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.47 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.23 -0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.99 -0.10 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.76 -0.06 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.29 -0.06 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.83 -0.07 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.41 -0.07 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.02 -0.04 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.63 -0.05 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.32 -0.03 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.02 -0.06 25 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.79 -0.05 25 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.61 -0.04 26 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.46 -0.03 26 0 106 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 -0.03 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.04 -0.03 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.81 -0.01 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.49 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.28 -0.06 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.07 -0.02 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.85 0.00 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.36 -0.03 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.90 -0.06 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.52 -0.05 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.13 -0.06 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.82 -0.06 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 -0.05 27 0 7 0
29SEP26 13.50 C 1.13 1.13 1.13 1.31 -0.04 28 10 31 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 -0.04 28 0 50 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 -0.04 28 0 33 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 -0.03 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.03 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.03 28 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 -0.02 28 0 5 0
29SEP26 17.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.01 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.53 -0.07 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.29 -0.08 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.07 -0.07 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.85 -0.07 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.42 -0.07 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.02 -0.07 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.66 -0.07 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.26 -0.06 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.03 +0.01 28 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 -0.10 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.48 -0.04 27 0 16 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 -0.05 27 0 17 0
30DEC26 14.50 C 0.00 0.00 0.00 1.09 -0.04 27 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.93 -0.03 27 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 -0.03 27 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.56 -0.03 27 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.01 27 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.01 27 0 20 0
TOTAL CALL 197 5,883 +124
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 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 65 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 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 28 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 0.00 26 0 171 0
29JAN26 13.00 P 0.10 0.10 0.10 0.10 0.00 25 1 751 +1
29JAN26 13.50 P 0.27 0.30 0.26 0.26 +0.01 25 265 1,418 +217
29JAN26 14.00 P 0.55 0.55 0.55 0.55 +0.03 26 4 62 +4
29JAN26 14.50 P 0.00 0.00 0.00 0.94 +0.05 28 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 1.41 +0.07 33 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.92 +0.10 42 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.43 +0.08 51 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.95 +0.12 62 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.44 +0.06 67 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.98 +0.15 80 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.44 +0.11 79 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.98 +0.08 93 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.49 +0.16 100 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 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 0.05 +0.01 26 0 35 0
26FEB26 12.50 P 0.09 0.12 0.09 0.11 +0.01 25 23 71 +10
26FEB26 13.00 P 0.23 0.24 0.23 0.22 +0.01 25 34 256 +9
26FEB26 13.50 P 0.42 0.44 0.42 0.40 +0.01 24 6 321 +1
26FEB26 14.00 P 0.00 0.00 0.00 0.68 +0.03 25 0 531 0
26FEB26 14.50 P 0.00 0.00 0.00 1.04 +0.04 26 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.48 +0.08 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.94 +0.09 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.43 +0.08 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.95 +0.12 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.44 +0.06 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.98 +0.15 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.44 +0.11 54 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.98 +0.08 63 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.49 +0.13 68 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 35 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 25 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 25 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 379 0
30MAR26 12.50 P 0.00 0.00 0.00 0.21 +0.03 26 0 196 0
30MAR26 13.00 P 0.34 0.37 0.34 0.35 +0.02 25 17 330 -14
30MAR26 13.50 P 0.58 0.58 0.58 0.57 +0.04 26 4 1,212 -4
30MAR26 14.00 P 0.00 0.00 0.00 0.82 +0.03 25 0 316 0
30MAR26 14.50 P 0.00 0.00 0.00 1.16 +0.05 26 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.56 +0.07 27 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.00 +0.08 29 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.46 +0.09 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.95 +0.11 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.44 +0.06 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.98 +0.15 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.44 +0.11 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.98 +0.08 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.49 +0.13 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.91 +0.13 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.41 +0.13 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 26 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 0.00 26 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 6 0
29APR26 12.50 P 0.30 0.30 0.29 0.27 0.00 25 18 23 +18
29APR26 13.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 9 0
29APR26 13.50 P 0.00 0.00 0.00 0.64 +0.01 25 0 34 0
29APR26 14.00 P 0.00 0.00 0.00 0.92 +0.03 25 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.25 +0.05 26 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.59 +0.04 25 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.05 +0.09 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.50 +0.10 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.97 +0.13 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.47 +0.09 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.98 +0.15 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.44 +0.11 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.98 +0.08 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 0.03 +0.01 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 10.00 P 0.09 0.09 0.09 0.05 0.00 26 3 35 +1
29JUN26 10.50 P 0.00 0.00 0.00 0.09 0.00 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 +0.01 26 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 1,683 0
29JUN26 12.50 P 0.53 0.53 0.53 0.56 +0.03 26 5 52 +5
29JUN26 13.00 P 0.00 0.00 0.00 0.78 +0.03 27 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 1.04 +0.04 27 0 172 0
29JUN26 14.00 P 0.00 0.00 0.00 1.34 +0.05 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.63 +0.04 26 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 2.01 +0.06 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.45 +0.12 29 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.87 +0.10 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.32 +0.10 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.78 +0.15 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.26 +0.16 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.74 +0.16 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.23 +0.17 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.63 +0.08 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.19 +0.17 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.68 +0.15 41 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 0.00 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 28 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 +0.02 29 0 24 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 +0.01 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 +0.02 29 0 32 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 +0.02 29 0 52 0
29SEP26 12.50 P 0.94 0.94 0.94 0.85 +0.03 29 1 104 +1
29SEP26 13.00 P 0.00 0.00 0.00 1.08 +0.03 29 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 1.35 +0.04 29 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 1.64 +0.04 30 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.97 +0.05 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.32 +0.05 30 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.70 +0.06 31 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 +0.06 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.51 +0.06 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.95 +0.07 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.40 +0.07 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.85 +0.07 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.32 +0.07 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.80 +0.07 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.01 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 0.00 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.01 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 +0.01 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 +0.02 28 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 +0.02 28 0 4 0
30DEC26 12.00 P 0.86 0.87 0.86 0.75 +0.02 28 7 19 +7
30DEC26 12.50 P 0.00 0.00 0.00 0.96 +0.03 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.20 +0.03 28 0 0 0
30DEC26 13.50 P 1.60 1.60 1.59 1.47 +0.04 28 5 12 +5
30DEC26 14.00 P 0.00 0.00 0.00 1.75 +0.04 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.08 +0.05 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.43 +0.06 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.79 +0.05 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.18 +0.05 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.59 +0.06 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.02 +0.07 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.45 +0.07 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.91 +0.07 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.32 +0.07 31 0 0 0
TOTAL PUT 393 12,587 +261
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$ 12.73
29JAN26 8.00 C 0.00 0.00 0.00 4.77 -0.20 101 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.52 -0.20 95 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.27 -0.20 89 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.03 -0.19 89 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.77 -0.21 78 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.52 -0.20 72 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.28 -0.19 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.02 -0.22 62 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.78 -0.19 61 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.28 -0.19 50 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.78 -0.20 40 0 45 0
29JAN26 11.50 C 1.37 1.37 1.35 1.30 -0.19 34 120 642 -20
29JAN26 12.00 C 0.00 0.00 0.00 0.82 -0.19 26 0 480 0
29JAN26 12.50 C 0.00 0.00 0.00 0.45 -0.16 25 0 445 0
29JAN26 13.00 C 0.22 0.22 0.19 0.20 -0.11 25 247 742 -1
29JAN26 13.50 C 0.09 0.09 0.07 0.07 -0.06 24 106 1,496 -6
29JAN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 234 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.52 -0.20 52 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.39 -0.08 82 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.03 -0.20 51 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.79 -0.19 51 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.55 -0.18 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.30 -0.18 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.05 -0.19 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.81 -0.18 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.32 -0.19 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.83 -0.19 30 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.38 -0.17 28 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.94 -0.16 24 0 128 0
26FEB26 12.50 C 0.66 0.67 0.65 0.61 -0.13 24 300 452 -39
26FEB26 13.00 C 0.39 0.39 0.39 0.36 -0.08 24 35 1,151 0
26FEB26 13.50 C 0.22 0.22 0.21 0.19 -0.06 24 52 68 +50
26FEB26 14.00 C 0.12 0.12 0.11 0.10 -0.02 24 307 387 +307
26FEB26 14.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.29 -0.28 68 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.02 -0.24 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.78 -0.24 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.53 -0.24 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.28 -0.24 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.03 -0.24 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.78 -0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.53 -0.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.39 -0.10 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.07 -0.23 45 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.79 -0.21 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.57 -0.20 38 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 3.33 -0.20 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.09 -0.21 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.85 -0.18 35 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.37 -0.18 31 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.91 -0.16 29 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.48 -0.14 27 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.10 -0.12 26 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.78 -0.12 25 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.54 -0.07 26 0 174 0
30MAR26 13.50 C 0.35 0.35 0.35 0.35 -0.06 25 20 214 +20
30MAR26 14.00 C 0.22 0.22 0.22 0.22 -0.04 25 30 47 +30
30MAR26 14.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 20 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.79 -0.24 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.59 -0.19 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.33 -0.20 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.10 -0.20 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.85 -0.23 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.38 -0.17 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.92 -0.16 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.49 -0.13 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.11 -0.14 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.80 -0.12 26 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.55 -0.09 25 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.36 -0.08 25 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 3 0
29APR26 14.50 C 0.00 0.00 0.00 0.14 -0.05 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.03 -0.24 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.78 -0.24 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.53 -0.24 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.39 -0.14 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.07 -0.23 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.79 -0.24 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.59 -0.19 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.34 -0.19 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.10 -0.20 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.86 -0.22 31 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.40 -0.16 30 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.96 -0.14 28 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.55 -0.14 26 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.20 -0.12 26 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.89 -0.10 25 0 405 0
29JUN26 13.00 C 0.69 0.69 0.69 0.65 -0.09 24 105 311 +105
29JUN26 13.50 C 0.51 0.51 0.51 0.48 -0.06 25 105 109 +97
29JUN26 14.00 C 0.00 0.00 0.00 0.35 -0.06 25 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 -0.06 25 0 230 0
29JUN26 15.00 C 0.19 0.19 0.19 0.17 -0.04 25 6 26 +6
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.78 -0.24 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.53 -0.24 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.39 -0.14 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.07 -0.23 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.83 -0.20 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.60 -0.18 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.35 -0.18 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.11 -0.19 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.88 -0.20 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.41 -0.18 25 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 -0.13 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.64 -0.13 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.36 -0.10 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.07 -0.11 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.86 -0.10 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.68 -0.09 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.54 -0.07 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.44 -0.04 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.03 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.39 -0.14 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.07 -0.23 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.83 -0.21 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.60 -0.20 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.35 -0.21 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.11 -0.22 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.89 -0.21 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.48 -0.20 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.12 -0.11 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 -0.17 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.47 -0.19 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 -0.13 23 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 1.02 -0.12 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.84 -0.11 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 -0.08 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 -0.05 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.47 -0.05 24 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
TOTAL CALL 1,433 10,367 +549
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 360 0
29JAN26 11.50 P 0.02 0.02 0.02 0.02 +0.01 27 50 1,540 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 339 0
29JAN26 12.50 P 0.15 0.18 0.15 0.18 +0.07 23 12 447 +9
29JAN26 13.00 P 0.00 0.00 0.00 0.43 +0.13 23 0 127 0
29JAN26 13.50 P 0.84 0.84 0.80 0.82 +0.17 24 34 65 0
29JAN26 14.00 P 0.00 0.00 0.00 1.27 +0.18 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.77 +0.20 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.27 +0.20 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.77 +0.20 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.27 +0.20 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.77 +0.20 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.27 +0.24 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.77 +0.20 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 110 0
26FEB26 11.50 P 0.00 0.00 0.00 0.07 +0.03 25 0 1,612 0
26FEB26 12.00 P 0.15 0.15 0.15 0.16 +0.06 24 10 493 0
26FEB26 12.50 P 0.25 0.25 0.25 0.31 +0.08 23 22 213 +22
26FEB26 13.00 P 0.53 0.53 0.53 0.57 +0.12 23 3 193 -3
26FEB26 13.50 P 0.00 0.00 0.00 0.92 +0.16 24 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 1.32 +0.18 23 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.78 +0.19 23 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.27 +0.20 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.77 +0.19 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.27 +0.20 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.77 +0.19 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.27 +0.20 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.77 +0.19 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 290 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 380 0
30MAR26 11.00 P 0.08 0.08 0.08 0.07 +0.02 25 2 52 +2
30MAR26 11.50 P 0.00 0.00 0.00 0.15 +0.04 25 0 44 0
30MAR26 12.00 P 0.00 0.00 0.00 0.28 +0.07 25 0 155 0
30MAR26 12.50 P 0.00 0.00 0.00 0.46 +0.09 25 0 86 0
30MAR26 13.00 P 0.00 0.00 0.00 0.71 +0.11 25 0 308 0
30MAR26 13.50 P 0.00 0.00 0.00 1.02 +0.13 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.46 +0.21 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.85 +0.18 26 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.28 +0.16 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.77 +0.18 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.27 +0.20 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.77 +0.19 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.27 +0.20 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.77 +0.19 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 62 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.31 +0.06 25 0 4 0
29APR26 12.00 P 0.00 0.00 0.00 0.49 +0.08 25 0 24 0
29APR26 12.50 P 0.00 0.00 0.00 0.72 +0.09 24 0 115 0
29APR26 13.00 P 0.00 0.00 0.00 1.02 +0.10 24 0 13 0
29APR26 13.50 P 0.00 0.00 0.00 1.37 +0.16 23 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.77 +0.14 24 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.19 +0.14 22 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.64 +0.15 21 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.14 +0.16 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.58 +0.16 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.07 +0.18 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.58 +0.18 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.04 +0.16 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.02 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 +0.04 25 0 1,247 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.05 25 0 1,576 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 +0.06 24 0 1,500 0
29JUN26 12.00 P 0.58 0.60 0.58 0.60 +0.07 24 58 264 +58
29JUN26 12.50 P 0.81 0.88 0.81 0.85 +0.10 24 106 494 +75
29JUN26 13.00 P 0.00 0.00 0.00 1.16 +0.11 24 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.50 +0.14 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.87 +0.14 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.29 +0.16 24 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.71 +0.14 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.17 +0.16 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.62 +0.15 21 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.10 +0.18 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.58 +0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.05 +0.14 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.02 25 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.03 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.04 25 0 2,000 0
29SEP26 10.50 P 0.28 0.28 0.27 0.30 +0.06 26 12 65 +12
29SEP26 11.00 P 0.00 0.00 0.00 0.44 +0.08 26 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 +0.10 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 +0.12 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.10 +0.14 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.39 +0.15 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.69 +0.13 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.01 +0.10 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.44 +0.14 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.85 +0.14 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.30 +0.16 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.74 +0.15 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.19 +0.13 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.64 +0.11 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.11 +0.12 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.02 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 +0.05 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.53 +0.07 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.71 +0.08 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.94 +0.10 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.20 +0.12 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.49 +0.13 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.76 +0.09 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.13 +0.18 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.53 +0.15 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.93 +0.15 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.34 +0.14 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.81 +0.17 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.25 +0.15 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.66 +0.09 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.13 +0.10 24 0 0 0
TOTAL PUT 309 18,083 +175
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.67
29JAN26 2.80 C 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.68 -0.07 87 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.38 -0.06 69 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.28 -0.07 64 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.78 -0.07 38 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.68 -0.08 33 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.58 -0.07 28 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.48 -0.07 23 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.39 -0.07 26 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.30 -0.07 25 0 891 0
29JAN26 4.50 C 0.21 0.24 0.21 0.23 -0.05 27 12 1,535 +12
29JAN26 4.60 C 0.17 0.17 0.17 0.17 -0.04 28 10 1,818 0
29JAN26 4.70 C 0.10 0.12 0.10 0.12 -0.03 29 9 3,231 -4
29JAN26 4.80 C 0.07 0.08 0.07 0.08 -0.03 29 35 3,656 +35
29JAN26 4.90 C 0.07 0.07 0.06 0.05 -0.02 28 9 6,151 +9
29JAN26 5.00 C 0.04 0.04 0.04 0.03 -0.01 28 25 1,616 +25
29JAN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 328 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.47 -0.08 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.88 -0.08 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.79 -0.07 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.69 -0.07 23 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.59 -0.08 19 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.51 -0.06 25 0 9 0
26FEB26 4.30 C 0.00 0.00 0.00 0.43 -0.05 26 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.35 -0.05 25 0 154 0
26FEB26 4.50 C 0.27 0.27 0.27 0.27 -0.06 23 4 1,110 -4
26FEB26 4.60 C 0.00 0.00 0.00 0.21 -0.05 23 0 879 0
26FEB26 4.70 C 0.16 0.16 0.16 0.16 -0.04 24 1 245 0
26FEB26 4.80 C 0.12 0.12 0.12 0.12 -0.04 24 10 1,297 0
26FEB26 4.90 C 0.00 0.00 0.00 0.09 -0.03 25 0 365 0
26FEB26 5.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 1,551 0
26FEB26 5.25 C 0.03 0.03 0.03 0.03 -0.01 26 10 479 +10
26FEB26 5.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 80 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.10 -0.05 67 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.99 -0.07 49 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.90 -0.05 58 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.69 -0.07 34 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.49 -0.07 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.40 -0.06 39 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.30 -0.06 36 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.21 -0.05 39 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.10 -0.06 30 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.00 -0.07 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.90 -0.07 23 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.81 -0.07 26 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.69 -0.09 0 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.63 -0.05 25 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.53 -0.07 22 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.46 -0.06 24 0 5,557 0
30MAR26 4.40 C 0.00 0.00 0.00 0.39 -0.05 24 0 4,092 0
30MAR26 4.50 C 0.33 0.34 0.33 0.33 -0.04 25 2 2,045 0
30MAR26 4.60 C 0.00 0.00 0.00 0.26 -0.05 23 0 1,561 0
30MAR26 4.70 C 0.00 0.00 0.00 0.21 -0.04 23 0 3,965 0
30MAR26 4.80 C 0.17 0.17 0.17 0.17 -0.04 24 801 2,697 +304
30MAR26 4.90 C 0.00 0.00 0.00 0.13 -0.04 23 0 4,229 0
30MAR26 5.00 C 0.11 0.11 0.11 0.10 -0.04 23 10 1,034 +10
30MAR26 5.25 C 0.00 0.00 0.00 0.05 -0.02 24 0 743 0
30MAR26 5.50 C 0.04 0.04 0.04 0.03 -0.01 26 30 691 +30
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 173 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 615 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.31 -0.06 32 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.21 -0.07 29 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.11 -0.07 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.02 -0.06 28 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.83 -0.06 25 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.72 -0.08 20 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.65 -0.07 24 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.55 -0.08 20 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.49 -0.06 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.41 -0.06 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.36 -0.05 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.30 -0.04 23 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.25 -0.04 23 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.21 -0.03 24 0 41 0
29APR26 4.90 C 0.00 0.00 0.00 0.17 -0.03 24 0 44 0
29APR26 5.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 55 0
29APR26 5.25 C 0.00 0.00 0.00 0.08 -0.02 24 0 80 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 126 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.91 -0.06 40 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.83 -0.05 48 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.72 -0.06 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.62 -0.06 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.52 -0.06 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.42 -0.07 31 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.31 -0.09 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.21 -0.08 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.12 -0.08 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.02 -0.08 20 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.94 -0.07 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.84 -0.08 22 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.77 -0.05 25 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.67 -0.06 22 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.60 -0.06 23 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.53 -0.06 24 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.46 -0.05 23 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.39 -0.05 23 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 -0.05 22 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.28 -0.04 22 0 610 0
29JUN26 4.80 C 0.00 0.00 0.00 0.23 -0.04 22 0 319 0
29JUN26 4.90 C 0.21 0.21 0.21 0.19 -0.04 22 10 397 +10
29JUN26 5.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 338 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.03 22 0 84 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 265 0
29JUN26 5.75 C 0.05 0.05 0.05 0.03 -0.01 22 30 150 +30
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 38 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.93 -0.04 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.83 -0.05 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.72 -0.06 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.62 -0.06 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.52 -0.06 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.42 -0.07 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.33 -0.07 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.23 -0.07 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.14 -0.06 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.04 -0.06 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.95 -0.07 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 -0.06 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 -0.05 24 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 -0.08 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.60 -0.08 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 -0.06 22 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.47 -0.07 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.42 -0.05 22 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 -0.04 22 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 -0.04 22 0 35 0
29SEP26 4.80 C 0.27 0.27 0.27 0.28 -0.03 22 30 3,096 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.25 -0.03 23 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.03 22 0 31 0
29SEP26 5.25 C 0.14 0.14 0.14 0.15 -0.02 23 101 450 +1
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 187 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 23 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.62 -0.06 31 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.52 -0.06 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.42 -0.07 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.33 -0.07 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.23 -0.07 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.14 -0.06 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 -0.06 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 -0.07 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.87 -0.06 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 -0.04 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 -0.05 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.64 -0.04 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.57 -0.04 21 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.50 -0.05 20 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.45 -0.05 21 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 -0.04 21 0 62 0
30DEC26 4.70 C 0.32 0.32 0.32 0.36 -0.04 21 20 60 +20
30DEC26 4.80 C 0.00 0.00 0.00 0.32 -0.03 21 0 7 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 -0.04 21 0 8 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 -0.03 21 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 -0.02 22 0 62 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.02 22 0 8 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 25 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 1,159 72,182 +518
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 91 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 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 74 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 6,413 0
29JAN26 4.00 P 0.01 0.01 0.01 0.01 0.00 41 1 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1,349 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 573 0
29JAN26 4.40 P 0.03 0.03 0.03 0.03 +0.01 27 11 1,261 -11
29JAN26 4.50 P 0.05 0.05 0.04 0.05 +0.01 26 56 689 -4
29JAN26 4.60 P 0.00 0.00 0.00 0.09 +0.02 28 0 434 0
29JAN26 4.70 P 0.11 0.11 0.11 0.14 +0.03 28 105 1,942 +30
29JAN26 4.80 P 0.00 0.00 0.00 0.20 +0.04 28 0 1,220 0
29JAN26 4.90 P 0.00 0.00 0.00 0.28 +0.05 30 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.36 +0.06 31 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.59 +0.07 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.85 +0.08 50 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.11 +0.09 65 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.34 +0.07 62 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.59 +0.07 70 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.85 +0.08 86 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.10 +0.08 93 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.34 +0.07 91 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 157 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 189 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 0.00 24 0 2,459 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 +0.01 25 0 546 0
26FEB26 4.40 P 0.06 0.06 0.06 0.05 +0.01 22 400 851 +400
26FEB26 4.50 P 0.08 0.08 0.08 0.09 +0.02 24 1 128 0
26FEB26 4.60 P 0.12 0.12 0.12 0.13 +0.03 25 260 372 0
26FEB26 4.70 P 0.00 0.00 0.00 0.17 +0.02 23 0 120 0
26FEB26 4.80 P 0.00 0.00 0.00 0.24 +0.04 25 0 131 0
26FEB26 4.90 P 0.00 0.00 0.00 0.30 +0.04 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.38 +0.05 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.61 +0.07 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.85 +0.07 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.11 +0.09 45 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.34 +0.07 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.59 +0.07 49 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.85 +0.08 59 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.10 +0.08 64 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.34 +0.07 63 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.61 +0.09 78 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 7,559 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 5,926 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 +0.01 24 0 4,248 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 0.00 23 0 764 0
30MAR26 4.30 P 0.06 0.06 0.06 0.07 +0.02 25 4 3,164 +4
30MAR26 4.40 P 0.08 0.09 0.08 0.09 +0.02 24 90 3,419 +20
30MAR26 4.50 P 0.14 0.14 0.12 0.13 +0.02 24 54 520 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 +0.02 23 0 1,200 0
30MAR26 4.70 P 0.00 0.00 0.00 0.21 +0.03 23 0 115 0
30MAR26 4.80 P 0.00 0.00 0.00 0.28 +0.04 25 0 670 0
30MAR26 4.90 P 0.00 0.00 0.00 0.34 +0.04 24 0 0 0
30MAR26 5.00 P 0.39 0.39 0.39 0.41 +0.04 24 125 130 +125
30MAR26 5.25 P 0.00 0.00 0.00 0.62 +0.07 26 0 0 0
30MAR26 5.50 P 0.80 0.86 0.80 0.85 +0.07 28 180 180 +180
30MAR26 5.75 P 0.00 0.00 0.00 1.11 +0.09 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.34 +0.07 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.59 +0.07 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.85 +0.08 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.11 +0.09 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.34 +0.07 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.61 +0.09 63 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 +0.02 25 0 60 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 +0.02 25 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 +0.02 24 0 80 0
29APR26 4.40 P 0.11 0.11 0.11 0.12 +0.02 24 5 33 +5
29APR26 4.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 304 0
29APR26 4.60 P 0.00 0.00 0.00 0.19 +0.02 23 0 30 0
29APR26 4.70 P 0.21 0.21 0.21 0.24 +0.03 23 555 557 +527
29APR26 4.80 P 0.00 0.00 0.00 0.30 +0.03 24 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 +0.04 24 0 17 0
29APR26 5.00 P 0.00 0.00 0.00 0.44 +0.05 25 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.64 +0.06 26 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.86 +0.06 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.11 +0.08 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.34 +0.06 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.59 +0.07 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.85 +0.08 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.11 +0.09 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.34 +0.07 46 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.61 +0.09 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 183 0
29JUN26 3.50 P 0.02 0.02 0.02 0.01 0.00 22 3 321 -3
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 23 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 688 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.01 22 0 436 0
29JUN26 4.00 P 0.07 0.07 0.07 0.07 +0.01 22 22 944 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.01 21 0 982 0
29JUN26 4.20 P 0.12 0.12 0.12 0.11 +0.01 20 27 945 +27
29JUN26 4.30 P 0.00 0.00 0.00 0.15 +0.02 21 0 1,329 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 +0.02 21 0 2,079 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 +0.02 21 0 1,192 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 +0.02 20 0 1,097 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 +0.03 21 0 950 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.04 20 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 +0.04 21 0 14 0
29JUN26 5.00 P 0.51 0.51 0.51 0.54 +0.05 20 225 280 +135
29JUN26 5.25 P 0.00 0.00 0.00 0.73 +0.05 19 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.94 +0.06 16 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.35 +0.08 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29SEP26 3.30 P 0.02 0.02 0.02 0.01 0.00 21 2 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 +0.01 22 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 23 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 +0.01 23 0 566 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.02 24 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.02 23 0 908 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 592 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.02 23 0 253 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.03 23 0 222 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 +0.02 23 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.03 23 0 10 0
29SEP26 4.50 P 0.32 0.32 0.32 0.32 +0.04 23 5 196 +5
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.04 23 0 90 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 +0.03 23 0 48 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.05 23 0 32 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.05 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.05 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.06 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 +0.07 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.07 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 +0.07 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 +0.07 31 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.96 +0.05 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.21 +0.06 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 +0.05 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 +0.05 32 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 21 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 +0.01 22 0 156 0
30DEC26 3.70 P 0.07 0.07 0.07 0.08 +0.01 23 68 402 +68
30DEC26 3.80 P 0.00 0.00 0.00 0.09 +0.01 22 0 149 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 +0.01 22 0 107 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 161 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 +0.02 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 +0.02 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 +0.02 22 0 17 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 +0.02 22 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 +0.02 22 0 74 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.03 22 0 65 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.02 22 0 40 0
30DEC26 4.80 P 0.55 0.55 0.55 0.52 +0.03 22 30 30 +30
30DEC26 4.90 P 0.00 0.00 0.00 0.58 +0.03 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 +0.04 22 0 4 0
30DEC26 5.25 P 0.86 0.86 0.86 0.84 +0.04 23 33 33 +33
30DEC26 5.50 P 0.00 0.00 0.00 1.05 +0.05 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.06 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 +0.06 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.74 +0.06 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.99 +0.08 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 +0.06 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 +0.06 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 +0.06 32 0 0 0
TOTAL PUT 2,262 86,820 +1,571
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 38.44
29JAN26 21.00 C 0.00 0.00 0.00 17.82 -0.58 170 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.85 -0.29 161 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 15.82 -0.32 148 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.48 -0.66 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.48 -0.92 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.49 -0.71 62 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.63 -0.52 89 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.62 -0.53 80 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.76 -0.54 86 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 8.75 -0.41 77 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 7.73 -0.38 67 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 6.72 -0.46 59 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 5.73 -0.67 52 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 4.78 -0.49 47 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 3.77 -0.60 38 2 114 -2
29JAN26 36.00 C 0.00 0.00 0.00 3.07 -0.38 42 0 97 0
29JAN26 37.00 C 2.49 2.49 1.90 2.33 -0.39 40 21 167 -21
29JAN26 38.00 C 1.74 1.75 1.67 1.72 -0.41 39 17 384 +2
29JAN26 39.00 C 1.15 1.25 0.93 1.24 -0.35 39 18 147 +17
29JAN26 40.00 C 0.65 0.66 0.61 0.86 -0.26 39 58 152 0
29JAN26 41.00 C 0.46 0.51 0.42 0.57 -0.24 39 113 457 +10
29JAN26 42.00 C 0.34 0.43 0.34 0.37 -0.20 39 8 88 +8
29JAN26 43.00 C 0.25 0.25 0.23 0.23 -0.14 39 7 10 0
29JAN26 44.00 C 0.00 0.00 0.00 0.14 -0.10 39 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.08 -0.07 39 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.88 -0.31 105 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.85 -0.45 95 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.89 -0.31 91 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.66 -0.74 67 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.56 -0.65 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.63 -0.58 53 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.69 -0.79 53 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.88 -0.42 59 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.89 -0.46 54 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.92 -0.39 50 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.72 -0.85 35 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 6.03 -0.45 42 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 5.11 -0.52 39 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 4.46 -0.53 41 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 3.64 -0.45 38 2 72 +2
26FEB26 37.00 C 0.00 0.00 0.00 3.05 -0.30 39 0 58 0
26FEB26 38.00 C 2.40 2.50 2.26 2.49 -0.36 39 72 132 +58
26FEB26 39.00 C 1.84 1.99 1.84 2.02 -0.28 39 48 141 +48
26FEB26 40.00 C 0.00 0.00 0.00 1.62 -0.27 39 0 62 0
26FEB26 41.00 C 0.00 0.00 0.00 1.28 -0.24 39 0 104 0
26FEB26 42.00 C 0.00 0.00 0.00 0.99 -0.20 39 0 57 0
26FEB26 43.00 C 0.00 0.00 0.00 0.76 -0.16 39 0 85 0
26FEB26 44.00 C 0.00 0.00 0.00 0.57 -0.14 39 0 135 0
26FEB26 45.00 C 0.50 0.50 0.41 0.43 -0.10 39 17 52 +17
26FEB26 46.00 C 0.37 0.37 0.37 0.32 -0.08 39 15 1 -15
26FEB26 47.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 23.36 -0.34 121 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.89 -0.46 120 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.38 -0.23 115 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.94 -0.27 115 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.37 -0.34 107 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.90 -0.30 105 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.21 -0.56 86 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.72 -0.50 84 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.40 -0.38 95 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.79 -0.62 84 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.82 -0.58 80 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.97 -0.45 83 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 16.02 -0.28 80 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.89 -0.37 68 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 14.03 -0.37 69 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.83 -0.50 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.76 -0.61 46 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 11.03 -0.45 54 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 10.07 -0.31 50 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.89 -0.50 39 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 8.23 -0.33 45 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.31 -0.64 43 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.42 -0.42 40 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.77 -0.35 42 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 5.05 -0.29 41 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 4.38 -0.29 40 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.71 -0.28 39 0 208 0
30MAR26 38.00 C 3.06 3.17 3.06 3.15 -0.35 39 30 132 -6
30MAR26 39.00 C 2.68 2.71 2.68 2.68 -0.31 39 30 189 +30
30MAR26 40.00 C 1.99 1.99 1.99 2.28 -0.27 39 15 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.92 -0.25 39 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.62 -0.22 39 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 1.34 -0.21 39 0 28 0
30MAR26 44.00 C 0.00 0.00 0.00 1.10 -0.19 39 0 31 0
30MAR26 45.00 C 0.00 0.00 0.00 0.90 -0.16 39 0 14 0
30MAR26 46.00 C 0.00 0.00 0.00 0.73 -0.14 39 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.58 -0.12 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.46 -0.11 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.01 -0.32 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.93 -0.44 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.21 -0.27 50 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.28 -0.16 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.13 -0.67 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.36 -0.50 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.70 -0.29 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.92 -0.22 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.83 -0.46 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.51 -0.25 41 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.87 -0.32 40 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 4.18 -0.38 39 0 145 0
29APR26 38.00 C 3.74 3.74 3.56 3.65 -0.35 38 30 266 +30
29APR26 39.00 C 3.20 3.22 3.20 3.20 -0.26 39 30 145 +30
29APR26 40.00 C 0.00 0.00 0.00 2.79 -0.28 39 0 45 0
29APR26 41.00 C 0.00 0.00 0.00 2.44 -0.24 39 0 30 0
29APR26 42.00 C 0.00 0.00 0.00 2.11 -0.23 39 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 1.81 -0.20 39 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.55 -0.18 39 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 1.32 -0.15 39 0 17 0
29APR26 46.00 C 0.00 0.00 0.00 1.11 -0.14 39 0 0 0
29APR26 47.00 C 1.04 1.04 1.04 0.91 -0.15 38 3 3 +3
29APR26 48.00 C 0.00 0.00 0.00 0.77 -0.12 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.43 -0.28 78 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.90 -0.55 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.43 -0.34 73 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.86 -0.36 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.43 -0.50 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.79 -0.62 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.91 -0.49 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.97 -0.45 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.02 -0.40 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.92 -0.45 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.19 -0.21 52 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 13.19 -0.28 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.36 -0.17 49 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.33 -0.27 44 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.53 -0.21 44 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.27 -0.57 35 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.42 -0.78 34 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 8.12 -0.07 42 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.97 -0.63 35 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.65 -0.18 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.71 -0.56 36 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 5.15 -0.55 37 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.90 -0.13 40 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 4.33 -0.28 39 0 62 0
29JUN26 39.00 C 0.00 0.00 0.00 3.88 -0.22 39 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 3.47 -0.20 39 0 55 0
29JUN26 41.00 C 0.00 0.00 0.00 3.09 -0.20 39 0 35 0
29JUN26 42.00 C 2.82 2.82 2.82 2.75 -0.19 39 15 45 +15
29JUN26 43.00 C 0.00 0.00 0.00 2.42 -0.21 39 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 2.14 -0.22 39 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 1.88 -0.22 39 0 21 0
29JUN26 46.00 C 0.00 0.00 0.00 1.65 -0.20 39 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.41 -0.21 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.23 -0.20 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.91 -0.49 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.97 -0.45 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.02 -0.40 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.12 -0.25 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.19 -0.21 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.27 -0.35 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.36 -0.39 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.43 -0.17 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.62 -0.18 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 10.03 -0.15 42 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 9.06 -0.35 39 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 8.43 -0.14 39 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.64 -0.44 38 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 7.25 -0.04 40 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.61 -0.15 39 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 6.11 -0.25 40 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 5.42 -0.46 38 0 238 0
29SEP26 38.00 C 5.21 5.21 5.21 5.03 -0.20 39 15 67 +15
29SEP26 39.00 C 0.00 0.00 0.00 4.61 -0.21 39 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 4.22 -0.20 39 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.87 -0.18 39 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 3.53 -0.18 39 0 2 0
29SEP26 43.00 C 3.33 3.33 3.33 3.21 -0.19 39 15 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.93 -0.18 39 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.65 -0.20 39 0 20 0
29SEP26 46.00 C 0.00 0.00 0.00 2.41 -0.20 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.19 -0.07 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.92 -0.26 38 0 0 0
30DEC26 22.00 C 16.60 16.60 16.60 16.97 -0.45 45 10 10 +10
30DEC26 23.00 C 0.00 0.00 0.00 16.03 -0.41 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.15 -0.35 43 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 14.24 -0.39 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.40 -0.33 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.57 -0.32 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.78 -0.33 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.03 -0.27 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.31 -0.18 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.57 -0.32 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.02 -0.18 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.40 -0.34 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.74 -0.33 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.31 -0.32 39 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.68 -0.41 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.34 -0.25 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.81 -0.22 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.40 -0.22 38 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 5.03 -0.20 39 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.67 -0.20 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.34 -0.19 38 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 4.04 -0.18 39 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.75 -0.17 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.49 -0.16 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.24 -0.16 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.90 -0.28 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.70 -0.22 38 0 0 0
TOTAL CALL 591 21,037 +251
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 77 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 517 0
29JAN26 32.00 P 0.07 0.07 0.07 0.03 0.00 39 20 329 +20
29JAN26 33.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 291 0
29JAN26 34.00 P 0.18 0.18 0.18 0.15 +0.03 39 3 521 0
29JAN26 35.00 P 0.34 0.40 0.34 0.28 +0.05 39 9 831 0
29JAN26 36.00 P 0.63 0.63 0.63 0.48 +0.09 38 10 207 +10
29JAN26 37.00 P 0.00 0.00 0.00 0.76 +0.12 38 0 114 0
29JAN26 38.00 P 1.19 1.19 1.19 1.17 +0.17 38 1 228 0
29JAN26 39.00 P 0.00 0.00 0.00 1.68 +0.23 38 0 5 0
29JAN26 40.00 P 0.00 0.00 0.00 2.31 +0.30 38 0 30 0
29JAN26 41.00 P 0.00 0.00 0.00 3.06 +0.49 38 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.86 +0.37 38 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.73 +0.40 39 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.65 +0.42 39 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.60 +0.43 39 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.57 +0.48 38 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.56 +0.50 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.56 +0.56 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 0.00 39 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.14 +0.04 39 0 101 0
26FEB26 32.00 P 0.00 0.00 0.00 0.22 +0.05 38 0 128 0
26FEB26 33.00 P 0.00 0.00 0.00 0.36 +0.09 39 0 122 0
26FEB26 34.00 P 0.00 0.00 0.00 0.52 +0.10 38 0 37 0
26FEB26 35.00 P 0.80 0.80 0.80 0.74 +0.12 38 4 105 0
26FEB26 36.00 P 0.00 0.00 0.00 1.03 +0.15 38 0 27 0
26FEB26 37.00 P 0.00 0.00 0.00 1.41 +0.21 38 0 133 0
26FEB26 38.00 P 1.93 1.93 1.93 1.85 +0.24 38 36 36 +21
26FEB26 39.00 P 2.47 2.47 2.47 2.38 +0.30 38 18 48 +18
26FEB26 40.00 P 2.95 2.95 2.95 2.98 +0.34 38 30 15 0
26FEB26 41.00 P 0.00 0.00 0.00 3.67 +0.36 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.29 +0.45 36 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.32 +0.63 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.09 +0.48 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.81 +0.34 37 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.94 +0.85 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.68 +0.43 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.91 +0.79 51 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 40 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.16 +0.04 39 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.24 +0.05 39 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.36 +0.07 39 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.51 +0.08 39 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.72 +0.12 39 0 136 0
30MAR26 34.00 P 0.00 0.00 0.00 0.93 +0.13 38 0 95 0
30MAR26 35.00 P 0.00 0.00 0.00 1.22 +0.17 38 0 80 0
30MAR26 36.00 P 0.00 0.00 0.00 1.55 +0.17 38 0 75 0
30MAR26 37.00 P 0.00 0.00 0.00 1.97 +0.21 38 0 75 0
30MAR26 38.00 P 2.75 2.75 2.75 2.45 +0.26 38 33 92 +33
30MAR26 39.00 P 3.07 3.07 2.99 2.99 +0.30 38 72 82 +57
30MAR26 40.00 P 0.00 0.00 0.00 3.57 +0.32 38 0 0 0
30MAR26 41.00 P 4.18 4.18 4.18 4.21 +0.30 38 15 0 -15
30MAR26 42.00 P 0.00 0.00 0.00 4.91 +0.31 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.46 +0.44 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.34 +0.37 37 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.31 +0.45 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.30 +0.62 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.75 +0.31 34 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.91 +0.68 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.20 +0.04 39 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.30 +0.07 39 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.42 +0.08 39 0 1 0
29APR26 31.00 P 0.60 0.60 0.60 0.58 +0.10 39 3 0 -3
29APR26 32.00 P 0.00 0.00 0.00 0.77 +0.12 39 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.98 +0.12 38 0 20 0
29APR26 34.00 P 0.00 0.00 0.00 1.25 +0.13 38 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 1.56 +0.14 38 0 100 0
29APR26 36.00 P 2.00 2.00 2.00 1.94 +0.17 38 3 163 0
29APR26 37.00 P 0.00 0.00 0.00 2.38 +0.22 38 0 136 0
29APR26 38.00 P 2.94 2.94 2.94 2.88 +0.30 38 18 252 +3
29APR26 39.00 P 3.41 3.50 3.41 3.41 +0.31 38 60 154 +54
29APR26 40.00 P 0.00 0.00 0.00 4.00 +0.32 38 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 4.63 +0.29 38 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.31 +0.37 39 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 6.00 +0.30 38 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.86 +0.61 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.76 +0.81 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.30 +0.29 38 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.11 +0.37 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.08 +0.53 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.23 +0.04 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.32 +0.05 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.05 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.59 +0.07 39 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.76 +0.08 39 0 2,305 0
29JUN26 30.00 P 0.00 0.00 0.00 0.96 +0.07 38 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 1.20 +0.11 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.48 +0.12 38 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.80 +0.17 38 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 2.17 +0.18 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.57 +0.17 38 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 3.02 +0.18 38 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 3.52 +0.21 38 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 4.05 +0.22 38 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 4.63 +0.24 38 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 5.24 +0.25 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.89 +0.26 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.58 +0.28 38 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.51 +0.58 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.18 +0.54 39 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.03 +0.50 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.53 +0.39 37 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.36 +0.21 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.42 +0.56 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.05 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.49 +0.05 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.64 +0.07 38 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.79 +0.06 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 +0.09 38 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.24 +0.12 38 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.51 +0.14 38 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.78 +0.12 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.11 +0.14 38 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 2.48 +0.16 38 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.88 +0.17 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.32 +0.18 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.80 +0.20 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.31 +0.21 38 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 4.85 +0.21 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.44 +0.24 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 6.05 +0.25 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.69 +0.26 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.36 +0.27 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.19 +0.60 39 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.69 +0.33 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.34 +0.04 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.37 +0.28 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.23 +0.45 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.06 +0.72 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 +0.05 38 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 +0.06 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 +0.08 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.78 +0.08 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.95 +0.08 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.17 +0.11 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.43 +0.12 38 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.70 +0.16 38 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.00 +0.18 38 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.30 +0.12 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.67 +0.15 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.06 +0.15 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.48 +0.16 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.94 +0.17 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.43 +0.18 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.95 +0.20 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.51 +0.21 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.09 +0.23 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.70 +0.24 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.33 +0.24 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.99 +0.25 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.69 +0.36 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.39 +0.37 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.12 +0.22 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.88 +0.36 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.63 +0.23 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.42 +0.42 38 0 0 0
TOTAL PUT 335 23,978 +198
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$ 5.45
29JAN26 4.20 C 0.00 0.00 0.00 1.28 +0.01 71 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.18 +0.01 66 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.08 +0.01 61 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.98 +0.01 56 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.88 0.00 50 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.78 0.00 45 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.68 0.00 40 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.58 0.00 35 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.47 -0.02 25 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.24 -0.02 20 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.07 -0.02 16 0 2,545 0
29JAN26 5.75 C 0.02 0.02 0.02 0.01 -0.01 16 7 80 -7
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.29 +0.01 47 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.19 +0.01 44 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.09 0.00 40 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.99 0.00 36 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.89 0.00 33 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.69 0.00 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.50 0.00 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.13 -0.01 18 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 -0.01 18 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 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 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 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.79 0.00 47 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.69 0.00 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.59 0.00 41 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.50 +0.01 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.40 +0.01 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.30 0.00 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.20 0.00 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.10 0.00 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.00 0.00 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.91 +0.01 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.81 0.00 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.72 +0.01 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.62 0.00 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.54 0.00 22 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 -0.01 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.20 0.00 20 0 8,191 0
30MAR26 5.75 C 0.10 0.10 0.10 0.10 0.00 19 14 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 0.00 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 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 42 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.31 0.00 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.21 0.00 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.11 0.00 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.02 +0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.92 0.00 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.83 0.00 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.74 0.00 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.38 0.00 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 0.00 19 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 25 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 0.00 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.14 0.00 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.04 0.00 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.95 0.00 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.86 0.00 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 0.00 21 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.69 0.00 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 +0.01 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 0.00 19 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 0.00 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.34 +0.01 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 +0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 0.00 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.86 -0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 0.00 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 0.00 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.34 +0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 0.00 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 +0.01 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 -0.01 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 0.00 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 0.11 0.11 0.11 0.06 0.00 18 20 20 +20
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 0.02 -0.01 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 16 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 21 0 0 0
TOTAL CALL 41 38,100 +13
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 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 38 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 25 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.11 -0.01 16 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.30 0.00 0 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.55 +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 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 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 17 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.32 -0.01 15 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.55 +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 19 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 0.00 19 0 326 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 0.00 18 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.36 0.00 18 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.56 0.00 17 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.80 +0.01 0 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.80 +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 0.23 +0.01 18 0 110 0
29APR26 5.75 P 0.00 0.00 0.00 0.38 -0.01 18 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.57 -0.01 17 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.30 +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 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 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 0.00 18 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 -0.01 17 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.01 17 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 17 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.80 +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 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 0.00 16 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 0.00 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 0.00 16 0 170 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.01 16 0 140 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 +0.01 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.85 +0.01 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 +0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 +0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.70 +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 0.00 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 0.00 16 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 0.00 16 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 0.36 +0.01 16 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.01 16 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 +0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 +0.01 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.08 +0.01 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 +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$ 4.03
29JAN26 2.80 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.44 0.00 27 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
29JAN26 3.80 C 0.26 0.26 0.26 0.25 -0.02 22 1 639 -1
29JAN26 3.90 C 0.00 0.00 0.00 0.17 -0.02 22 0 47 0
29JAN26 4.00 C 0.09 0.11 0.09 0.11 -0.02 23 530 710 -500
29JAN26 4.10 C 0.00 0.00 0.00 0.07 -0.02 25 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.04 -0.01 25 0 140 0
29JAN26 4.30 C 0.00 0.00 0.00 0.02 -0.01 25 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 -0.01 25 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.95 0.00 40 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.85 0.00 36 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.75 0.00 31 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.65 0.00 27 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.55 0.00 23 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.46 0.00 24 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
26FEB26 3.80 C 0.27 0.27 0.27 0.29 -0.01 23 54 214 +54
26FEB26 3.90 C 0.00 0.00 0.00 0.22 -0.02 23 0 811 0
26FEB26 4.00 C 0.15 0.15 0.15 0.17 0.00 24 20 105 +20
26FEB26 4.10 C 0.00 0.00 0.00 0.12 0.00 24 0 39 0
26FEB26 4.20 C 0.00 0.00 0.00 0.09 0.00 25 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.06 -0.01 25 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 40 0
26FEB26 4.50 C 0.03 0.03 0.03 0.03 0.00 26 30 40 +10
26FEB26 4.60 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.85 0.00 62 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.75 +0.01 57 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.65 0.00 52 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.55 0.00 47 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.35 +0.01 38 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.26 0.00 45 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.16 0.00 41 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.06 0.00 37 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.96 0.00 33 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.86 0.00 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.66 0.00 22 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.57 0.00 23 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.49 0.00 25 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.41 0.00 24 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 0.00 25 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.28 0.00 25 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.22 0.00 25 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.17 -0.01 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.14 0.00 26 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.11 0.00 26 0 290 0
30MAR26 4.40 C 0.00 0.00 0.00 0.08 -0.01 26 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.06 0.00 26 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.17 +0.01 37 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.07 +0.01 33 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.97 +0.01 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.67 0.00 20 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.31 -0.02 25 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.21 0.00 25 0 40 0
29APR26 4.20 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.48 +0.01 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.37 0.00 27 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.27 0.00 23 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.18 +0.01 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.08 0.00 25 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.98 0.00 22 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.89 +0.01 23 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.80 +0.01 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.71 0.00 22 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.63 0.00 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.41 -0.02 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.36 -0.02 23 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 -0.01 24 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 -0.01 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 -0.01 25 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 0.00 25 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 0.00 25 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 -0.01 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.19 +0.01 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.09 +0.01 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 +0.01 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 +0.01 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 0.00 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 -0.01 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 0.00 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 0.00 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 0.00 25 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 0.00 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 +0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 +0.01 26 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 0.00 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 26 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 0.09 +0.01 26 0 0 0
29SEP26 5.25 C 0.11 0.11 0.11 0.06 0.00 26 25 50 +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 1.29 -0.01 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.19 +0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.09 +0.01 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.90 -0.01 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 -0.01 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 -0.01 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 4.90 C 0.17 0.17 0.17 0.14 -0.01 25 10 10 +10
TOTAL CALL 670 16,424 -382
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 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 39 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 -0.01 25 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.04 0.00 24 0 129 0
29JAN26 4.00 P 0.09 0.09 0.09 0.08 -0.01 25 80 190 -80
29JAN26 4.10 P 0.00 0.00 0.00 0.14 0.00 26 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.21 0.00 27 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.29 0.00 27 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.39 +0.01 33 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.48 0.00 34 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.58 0.00 39 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 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 47 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 25 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 0.00 26 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 +0.01 26 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 60 0
26FEB26 4.10 P 0.00 0.00 0.00 0.19 +0.01 27 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.50 +0.01 30 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.59 +0.01 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.69 +0.01 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.78 0.00 33 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.97 0.00 0 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 26 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 0.00 25 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.12 0.00 25 0 45 0
30MAR26 4.00 P 0.17 0.17 0.17 0.17 0.00 25 10 207 +10
30MAR26 4.10 P 0.00 0.00 0.00 0.23 +0.01 26 0 8 0
30MAR26 4.20 P 0.00 0.00 0.00 0.29 0.00 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.70 +0.01 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.80 +0.01 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.99 0.00 35 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.47 -0.01 0 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 0.02 +0.01 27 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.03 +0.01 26 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 0.00 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.11 +0.01 25 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.15 0.00 25 0 60 0
29APR26 4.00 P 0.00 0.00 0.00 0.19 0.00 24 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.90 +0.01 31 0 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 23 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 23 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 0.00 23 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 0.00 24 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 0.00 24 0 21 0
29JUN26 4.10 P 0.28 0.28 0.28 0.29 0.00 25 5 25 -5
29JUN26 4.20 P 0.00 0.00 0.00 0.35 +0.01 25 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.41 -0.01 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.47 -0.02 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.73 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.91 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.01 +0.01 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.24 -0.01 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.49 0.00 35 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 25 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 +0.01 26 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 +0.01 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.26 +0.01 26 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.31 +0.02 27 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.36 +0.01 26 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.48 +0.01 27 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.94 +0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.02 +0.02 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.34 +0.02 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.57 +0.01 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 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 24 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 0.00 24 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.01 25 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.02 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 0.00 26 0 53 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 0.00 25 0 18 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 0.00 25 0 10 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 0.00 25 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 0.00 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 0.00 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 0.00 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.87 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.95 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.04 +0.01 27 0 0 0
TOTAL PUT 95 13,882 -75
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$ 29.60
29JAN26 19.00 C 0.00 0.00 0.00 10.63 +0.22 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.13 +0.12 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.78 +0.21 103 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.64 +0.22 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.60 +0.07 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.64 +0.22 36 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.64 +0.21 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.61 +0.17 0 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.64 +0.16 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.70 +0.19 26 0 404 0
29JAN26 28.00 C 0.00 0.00 0.00 1.92 +0.11 31 0 966 0
29JAN26 29.00 C 0.00 0.00 0.00 1.23 +0.07 30 0 779 0
29JAN26 30.00 C 0.66 0.75 0.66 0.74 +0.04 31 33 743 +24
29JAN26 31.00 C 0.30 0.38 0.30 0.42 +0.03 32 16 322 +14
29JAN26 32.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 242 0
29JAN26 33.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 2,590 0
29JAN26 34.00 C 0.00 0.00 0.00 0.04 0.00 32 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 0.00 33 0 993 0
29JAN26 36.00 C 0.01 0.01 0.01 0.01 0.00 35 100 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 10.63 +0.17 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.18 +0.17 42 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.78 +0.21 63 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.68 +0.21 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.69 +0.16 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.70 +0.28 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.68 +0.17 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.78 +0.06 30 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 4.00 +0.19 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.05 +0.25 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.28 +0.11 29 0 47 0
26FEB26 29.00 C 1.72 1.72 1.72 1.72 +0.14 31 100 846 0
26FEB26 30.00 C 0.00 0.00 0.00 1.19 +0.05 30 0 947 0
26FEB26 31.00 C 0.78 0.78 0.78 0.83 +0.06 31 2 673 0
26FEB26 32.00 C 0.00 0.00 0.00 0.56 +0.06 31 0 140 0
26FEB26 33.00 C 0.00 0.00 0.00 0.35 +0.04 31 0 937 0
26FEB26 34.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 418 0
26FEB26 35.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 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 12.41 +0.42 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.89 +0.45 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.17 +0.17 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.72 +0.26 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.18 +0.17 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.78 +0.21 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.75 +0.22 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.79 +0.26 34 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.83 +0.23 33 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.99 +0.37 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.94 0.00 29 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.10 +0.23 29 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.30 +0.15 28 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.67 +0.11 30 0 440 0
30MAR26 29.00 C 0.00 0.00 0.00 2.11 +0.11 30 0 676 0
30MAR26 30.00 C 0.00 0.00 0.00 1.64 +0.09 31 0 202 0
30MAR26 31.00 C 0.00 0.00 0.00 1.25 +0.05 31 0 657 0
30MAR26 32.00 C 0.93 0.93 0.93 0.94 +0.06 31 4 205 +4
30MAR26 33.00 C 0.00 0.00 0.00 0.68 +0.04 31 0 231 0
30MAR26 34.00 C 0.00 0.00 0.00 0.48 +0.03 31 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 1,315 0
30MAR26 36.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 1,501 0
30MAR26 37.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 0.00 31 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.74 +0.26 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.24 +0.23 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.78 +0.21 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.75 +0.20 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.79 +0.26 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.83 +0.11 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.06 +0.30 32 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.15 +0.21 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.50 +0.35 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.71 +0.32 31 0 35 0
29APR26 28.00 C 0.00 0.00 0.00 2.93 +0.12 29 0 947 0
29APR26 29.00 C 0.00 0.00 0.00 2.37 +0.10 29 0 315 0
29APR26 30.00 C 0.00 0.00 0.00 1.92 +0.08 30 0 665 0
29APR26 31.00 C 0.00 0.00 0.00 1.53 +0.06 30 0 120 0
29APR26 32.00 C 0.00 0.00 0.00 1.21 +0.07 31 0 17 0
29APR26 33.00 C 0.00 0.00 0.00 0.92 +0.05 31 0 215 0
29APR26 34.00 C 0.00 0.00 0.00 0.70 +0.05 31 0 50 0
29APR26 35.00 C 0.00 0.00 0.00 0.52 +0.04 30 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 0.38 +0.02 30 0 19 0
29APR26 37.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.89 +0.24 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.34 +0.34 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.90 +0.35 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.39 +0.18 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.84 +0.27 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.02 +0.36 37 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.79 -0.18 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.07 +0.27 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.09 -0.13 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.49 +0.24 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.66 +0.30 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.84 +0.12 29 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.44 +0.13 32 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.71 +0.01 29 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.32 +0.07 31 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 1.95 +0.09 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.58 +0.07 31 0 44 0
29JUN26 33.00 C 0.00 0.00 0.00 1.27 +0.05 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 1.01 +0.04 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.81 +0.05 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.64 +0.04 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.49 +0.02 31 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.30 +0.02 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.13 0.00 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 10.90 +0.17 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.39 +0.16 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.91 +0.20 32 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.02 +0.20 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.06 +0.09 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.19 +0.19 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.39 +0.17 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.60 +0.16 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.85 +0.07 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.27 +0.14 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.70 +0.15 31 0 11 0
29SEP26 29.00 C 2.99 2.99 2.99 3.27 +0.17 32 14 83 0
29SEP26 30.00 C 0.00 0.00 0.00 2.78 +0.11 31 0 94 0
29SEP26 31.00 C 0.00 0.00 0.00 2.39 +0.10 31 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 2.04 +0.07 31 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.75 +0.06 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.51 +0.07 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.28 +0.08 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.09 +0.07 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.91 +0.06 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.77 +0.07 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 +0.04 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.53 +0.04 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.44 +0.04 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.38 +0.03 32 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.90 +0.14 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.41 +0.12 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.94 +0.12 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.04 +0.12 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.17 +0.14 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.35 +0.14 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.57 +0.17 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.85 +0.11 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.20 +0.13 30 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 4.59 +0.12 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.04 +0.03 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.66 +0.07 31 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.24 +0.07 31 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.86 +0.06 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.53 +0.05 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.24 +0.05 31 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.98 +0.05 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.75 +0.05 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.54 +0.06 32 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.34 +0.04 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.14 +0.04 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.98 +0.03 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
TOTAL CALL 269 24,750 +42
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 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 0.00 35 0 256 0
29JAN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 557 0
29JAN26 27.00 P 0.00 0.00 0.00 0.13 -0.04 32 0 1,352 0
29JAN26 28.00 P 0.43 0.43 0.40 0.31 -0.06 32 35 717 -5
29JAN26 29.00 P 0.68 0.68 0.68 0.64 -0.10 33 2 953 -2
29JAN26 30.00 P 1.50 1.50 1.18 1.14 -0.14 33 14 538 +4
29JAN26 31.00 P 0.00 0.00 0.00 1.81 -0.18 34 0 125 0
29JAN26 32.00 P 0.00 0.00 0.00 2.64 -0.07 36 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 3.56 -0.22 40 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.41 -0.36 31 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.43 -0.27 41 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.40 -0.30 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.47 -0.15 57 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.48 -0.14 64 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.45 -0.17 65 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.42 -0.20 63 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 43 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 1,062 0
26FEB26 26.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 244 0
26FEB26 27.00 P 0.00 0.00 0.00 0.36 -0.04 31 0 595 0
26FEB26 28.00 P 0.63 0.63 0.63 0.63 -0.05 31 3 2,958 +3
26FEB26 29.00 P 0.00 0.00 0.00 1.01 -0.09 31 0 492 0
26FEB26 30.00 P 0.00 0.00 0.00 1.53 -0.11 31 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.17 -0.14 32 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 2.91 -0.09 32 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.71 -0.12 33 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.66 -0.20 36 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.61 -0.21 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.60 -0.10 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.47 -0.27 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.65 -0.03 54 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.45 -0.17 45 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.68 +0.06 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 252 0
30MAR26 25.00 P 0.29 0.29 0.29 0.24 -0.02 31 150 585 -91
30MAR26 26.00 P 0.00 0.00 0.00 0.39 -0.04 31 0 315 0
30MAR26 27.00 P 0.00 0.00 0.00 0.63 -0.05 31 0 1,564 0
30MAR26 28.00 P 0.00 0.00 0.00 0.94 -0.07 31 0 582 0
30MAR26 29.00 P 0.00 0.00 0.00 1.36 -0.09 31 0 505 0
30MAR26 30.00 P 0.00 0.00 0.00 1.87 -0.13 31 0 958 0
30MAR26 31.00 P 0.00 0.00 0.00 2.51 -0.13 32 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.24 -0.07 33 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 3.97 +0.02 32 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.82 -0.23 34 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.75 -0.20 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.60 -0.24 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.66 -0.22 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.66 -0.02 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.45 -0.36 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.71 +0.09 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.56 -0.17 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.48 -0.30 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.33 -0.04 30 0 145 0
29APR26 26.00 P 0.00 0.00 0.00 0.53 -0.05 30 0 350 0
29APR26 27.00 P 0.00 0.00 0.00 0.79 -0.06 30 0 455 0
29APR26 28.00 P 0.00 0.00 0.00 1.12 -0.08 29 0 852 0
29APR26 29.00 P 0.00 0.00 0.00 1.56 -0.08 30 0 300 0
29APR26 30.00 P 2.26 2.26 2.26 2.10 -0.10 30 15 345 +15
29APR26 31.00 P 2.94 2.98 2.81 2.71 -0.12 31 34 119 +34
29APR26 32.00 P 0.00 0.00 0.00 3.39 -0.21 31 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.19 -0.14 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.99 -0.19 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.86 -0.13 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.61 -0.31 31 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.72 -0.18 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.66 -0.11 39 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.55 -0.26 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 30 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 0.05 -0.01 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 -0.03 30 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 -0.06 30 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 0.83 -0.07 30 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.16 -0.06 30 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 1.55 -0.05 30 0 379 0
29JUN26 28.00 P 0.00 0.00 0.00 2.00 -0.06 30 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.49 -0.11 30 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.09 -0.12 30 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 3.74 -0.13 30 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 4.40 -0.26 30 0 15 0
29JUN26 33.00 P 5.28 5.28 5.28 5.20 0.00 31 1 1 +1
29JUN26 34.00 P 0.00 0.00 0.00 5.90 -0.29 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.95 -0.05 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.72 -0.17 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.54 -0.40 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.48 -0.26 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.40 +0.02 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.34 -0.14 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.40 -0.02 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.28 +0.08 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.54 -0.01 31 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 0.00 32 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.01 -0.01 31 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.32 -0.02 31 0 51 0
29SEP26 26.00 P 0.00 0.00 0.00 1.68 -0.03 31 0 27 0
29SEP26 27.00 P 0.00 0.00 0.00 2.11 -0.03 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.58 -0.06 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.11 -0.07 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.67 -0.10 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.31 -0.11 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.98 -0.08 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.75 -0.25 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.51 -0.21 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.28 -0.01 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.14 +0.08 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.93 -0.12 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.81 -0.07 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.80 -0.05 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.68 -0.06 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.51 -0.13 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.36 -0.31 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 -0.03 32 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 +0.01 32 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.36 -0.01 32 0 22 0
30DEC26 25.00 P 0.00 0.00 0.00 1.67 -0.02 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.06 -0.03 31 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.50 -0.04 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 2.98 -0.05 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.52 -0.05 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.09 -0.07 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.72 -0.07 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.38 -0.08 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.13 -0.05 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.92 -0.01 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.69 -0.01 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.48 -0.01 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.31 -0.06 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.14 -0.07 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.99 -0.06 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.79 -0.13 33 0 0 0
TOTAL PUT 254 26,083 -41
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$ 18.06
29JAN26 13.00 C 0.00 0.00 0.00 5.06 +0.11 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.59 +0.15 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.10 +0.17 53 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.57 +0.13 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.08 +0.15 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.60 +0.16 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.08 +0.14 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.59 +0.14 16 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.11 +0.10 17 0 6 0
29JAN26 17.50 C 0.00 0.00 0.00 0.67 +0.08 16 0 488 0
29JAN26 18.00 C 0.35 0.35 0.32 0.33 +0.05 16 13 460 +11
29JAN26 18.50 C 0.12 0.14 0.10 0.13 +0.03 16 160 576 +134
29JAN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 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 21 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 5.13 +0.17 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.63 +0.15 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.24 +0.27 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.63 +0.16 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.21 +0.23 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.60 +0.11 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.66 +0.12 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.23 +0.10 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.83 +0.06 17 0 17 0
26FEB26 18.00 C 0.53 0.54 0.53 0.52 +0.05 17 4 78 +2
26FEB26 18.50 C 0.31 0.31 0.31 0.30 +0.03 17 2 122 +2
26FEB26 19.00 C 0.15 0.15 0.15 0.16 +0.03 17 13 80 +3
26FEB26 19.50 C 0.09 0.09 0.07 0.08 +0.01 17 20 99 +15
26FEB26 20.00 C 0.05 0.05 0.05 0.04 +0.01 18 15 30 +15
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.19 +0.17 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.65 +0.13 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.24 +0.22 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.66 +0.14 20 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.21 +0.17 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.17 +0.06 12 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.76 +0.05 18 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.38 +0.05 19 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 1.07 +0.07 20 0 147 0
30MAR26 18.00 C 0.00 0.00 0.00 0.79 +0.06 20 0 246 0
30MAR26 18.50 C 0.00 0.00 0.00 0.55 +0.04 20 0 139 0
30MAR26 19.00 C 0.38 0.38 0.37 0.37 +0.02 20 15 192 +8
30MAR26 19.50 C 0.25 0.25 0.25 0.25 +0.02 20 15 126 +15
30MAR26 20.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 20 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 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.19 +0.14 28 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.68 +0.13 16 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.28 +0.22 33 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.71 +0.14 21 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.24 +0.15 22 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.79 +0.17 22 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.34 +0.14 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.91 +0.13 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.53 +0.09 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.19 +0.05 20 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.95 +0.06 21 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.71 +0.06 21 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.52 +0.04 20 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.38 +0.04 21 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.26 +0.03 20 0 2 0
29APR26 21.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.22 +0.13 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.73 +0.13 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.28 +0.18 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.71 +0.10 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.31 +0.16 21 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.88 +0.18 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.45 +0.14 21 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.03 +0.11 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.71 +0.13 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.38 +0.11 21 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.12 +0.09 21 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.88 +0.07 21 0 12 0
29JUN26 19.00 C 0.68 0.68 0.68 0.68 +0.06 21 5 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.51 +0.04 21 0 34 0
29JUN26 20.00 C 0.46 0.46 0.46 0.38 +0.03 21 1 526 0
29JUN26 21.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.01 22 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 5.23 +0.13 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.75 +0.13 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.28 +0.16 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.81 +0.19 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.37 +0.19 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.93 +0.17 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.50 +0.11 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.14 +0.09 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.81 +0.07 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.53 +0.06 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.28 +0.05 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.07 +0.05 22 0 1 0
29SEP26 19.00 C 0.84 0.84 0.84 0.88 +0.04 22 1 61 -1
29SEP26 19.50 C 0.00 0.00 0.00 0.72 +0.03 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.59 +0.03 22 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 +0.01 23 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 0.00 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 0.00 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.23 +0.13 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.75 +0.12 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.28 +0.12 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.83 +0.12 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.37 +0.08 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.93 +0.12 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.54 +0.01 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.27 +0.15 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.90 +0.01 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.64 +0.07 20 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.40 +0.06 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 +0.05 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 +0.04 21 0 27 0
30DEC26 19.50 C 0.00 0.00 0.00 0.85 +0.04 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 +0.03 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.53 +0.02 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 +0.02 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 22 0 5 0
TOTAL CALL 264 6,304 +204
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 20 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 347 0
29JAN26 17.50 P 0.11 0.12 0.10 0.09 -0.03 17 31 256 0
29JAN26 18.00 P 0.27 0.29 0.25 0.26 -0.06 17 20 165 -5
29JAN26 18.50 P 0.00 0.00 0.00 0.57 -0.08 18 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 0.99 -0.12 20 0 36 0
29JAN26 19.50 P 0.00 0.00 0.00 1.47 -0.14 24 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.94 -0.17 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.94 -0.17 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.94 -0.18 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.94 -0.17 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.94 -0.17 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.95 -0.16 67 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.94 -0.17 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.95 -0.16 80 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.94 -0.17 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 144 0
26FEB26 17.50 P 0.21 0.21 0.21 0.21 -0.05 17 1 144 0
26FEB26 18.00 P 0.00 0.00 0.00 0.42 -0.05 18 0 121 0
26FEB26 18.50 P 0.71 0.71 0.71 0.70 -0.08 18 10 25 +4
26FEB26 19.00 P 0.00 0.00 0.00 1.07 -0.10 18 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.52 -0.11 21 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.96 -0.15 20 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.95 -0.16 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.94 -0.18 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.95 -0.17 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.95 -0.16 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.95 -0.16 47 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.95 -0.16 52 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.95 -0.16 57 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.94 -0.17 0 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 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.04 -0.01 21 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 40 0
30MAR26 16.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 76 0
30MAR26 17.00 P 0.26 0.26 0.26 0.26 -0.02 21 1 242 -1
30MAR26 17.50 P 0.41 0.41 0.41 0.42 -0.03 21 3 218 0
30MAR26 18.00 P 0.64 0.64 0.64 0.62 -0.05 20 1 272 0
30MAR26 18.50 P 0.90 0.90 0.90 0.88 -0.07 20 1 177 0
30MAR26 19.00 P 0.00 0.00 0.00 1.22 -0.10 20 0 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.62 -0.10 21 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.04 -0.12 22 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.03 -0.08 27 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.96 -0.16 28 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.09 -0.03 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.96 -0.29 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.95 -0.16 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.96 -0.15 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.96 -0.16 49 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.94 -0.17 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.11 +0.04 71 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.94 -0.13 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 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 21 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 30 0
29APR26 16.50 P 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.33 -0.03 20 0 17 0
29APR26 17.50 P 0.00 0.00 0.00 0.50 -0.04 20 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.71 -0.05 20 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 0.98 -0.07 20 0 8 0
29APR26 19.00 P 0.00 0.00 0.00 1.32 -0.08 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.72 -0.08 22 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.13 -0.08 22 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.03 -0.12 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.96 -0.16 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.09 -0.03 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.96 -0.29 33 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.95 -0.16 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.25 -0.02 20 0 21 0
29JUN26 16.00 P 0.00 0.00 0.00 0.37 -0.03 20 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.52 -0.04 20 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.71 -0.05 20 0 65 0
29JUN26 17.50 P 0.00 0.00 0.00 0.94 -0.06 20 0 64 0
29JUN26 18.00 P 1.20 1.20 1.20 1.21 -0.09 20 6 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.52 -0.13 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.89 -0.12 20 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.27 -0.11 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.74 -0.05 22 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.53 -0.15 20 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.46 -0.13 20 0 230 0
29JUN26 23.00 P 0.00 0.00 0.00 5.40 -0.11 18 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.44 -0.03 26 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.29 -0.17 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.25 -0.20 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.38 -0.03 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.20 -0.20 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.21 -0.17 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.20 -0.16 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 -0.03 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 -0.03 22 0 35 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.04 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 -0.05 22 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.79 -0.07 22 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.03 -0.07 22 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.29 -0.09 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.58 -0.10 23 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.91 -0.09 23 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.25 -0.10 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.61 -0.11 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.00 -0.11 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.83 -0.12 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.72 -0.13 26 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.66 -0.13 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.59 -0.15 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.53 -0.17 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.46 -0.19 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.42 -0.18 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.42 -0.17 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.02 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 -0.02 21 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 -0.06 21 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 -0.06 21 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 -0.05 22 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.15 -0.06 22 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 -0.07 22 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 1.68 -0.08 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 -0.08 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.32 -0.09 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 -0.09 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.06 -0.10 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.87 -0.12 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.75 -0.13 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.68 -0.13 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.64 -0.13 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.53 -0.17 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.46 -0.19 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.42 -0.18 28 0 0 0
TOTAL PUT 74 5,476 -2
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$ 15.35
29JAN26 9.25 C 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.86 -0.14 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.61 -0.14 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.37 -0.13 69 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.87 -0.12 60 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.39 -0.12 71 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.87 -0.13 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.37 -0.14 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.88 -0.12 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.37 -0.14 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.90 -0.11 33 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.39 -0.13 23 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.92 -0.12 21 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.50 -0.09 18 0 38 0
29JAN26 15.50 C 0.00 0.00 0.00 0.21 -0.07 18 0 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 120 0
29JAN26 16.50 C 0.03 0.03 0.03 0.02 -0.01 19 1 374 +1
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.88 -0.12 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.62 -0.16 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.38 -0.15 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.90 -0.10 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.39 -0.14 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.87 -0.14 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.37 -0.14 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.90 -0.14 20 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.42 -0.12 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.91 -0.12 17 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.44 -0.11 18 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.99 -0.08 17 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.60 -0.09 16 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.34 -0.05 17 0 39 0
26FEB26 16.00 C 0.00 0.00 0.00 0.16 -0.05 16 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 34 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
26FEB26 18.50 C 0.01 0.01 0.01 0.01 0.00 23 1 1 +1
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.63 -0.12 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.40 -0.11 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.12 -0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.87 -0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.73 -0.03 71 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.39 -0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.22 -0.05 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.89 -0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.62 -0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.40 -0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.90 -0.12 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.42 -0.11 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.91 -0.14 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.41 -0.27 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.99 -0.07 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.42 -0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.92 -0.16 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.49 -0.10 15 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.07 -0.10 16 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.72 -0.09 16 0 846 0
30MAR26 15.50 C 0.44 0.44 0.44 0.46 -0.07 16 2 606 0
30MAR26 16.00 C 0.31 0.31 0.31 0.28 -0.05 17 2 52 +2
30MAR26 16.50 C 0.00 0.00 0.00 0.15 -0.04 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.93 -0.09 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.64 -0.14 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.41 -0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.92 -0.10 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.42 -0.11 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.94 -0.11 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.44 -0.24 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.99 -0.07 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.47 -0.10 14 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.98 -0.13 12 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.54 -0.11 15 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.18 -0.07 17 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.83 -0.08 16 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.56 -0.07 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.38 -0.04 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.23 -0.04 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.87 -0.24 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.73 -0.03 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.39 -0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.22 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.93 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.65 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.41 -0.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.43 -0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.94 -0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.47 -0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.99 -0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.07 -0.12 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.67 -0.10 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.31 -0.10 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.00 -0.07 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.74 -0.06 16 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.53 -0.05 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 -0.03 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.02 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.22 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.93 -0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.42 -0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.94 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.45 -0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.98 -0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.53 -0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.08 -0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.66 -0.12 13 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.25 -0.12 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.94 -0.05 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.55 -0.15 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.29 -0.05 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.99 -0.08 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 -0.06 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 -0.04 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.05 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.99 -0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.75 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.45 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.04 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.56 -0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.10 -0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.62 -0.13 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.19 -0.13 9 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.78 -0.13 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.46 -0.06 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.09 -0.13 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.76 -0.12 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 -0.11 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 -0.10 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 -0.09 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 -0.05 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 -0.04 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.06 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.06 18 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.05 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.04 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.03 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
TOTAL CALL 6 4,419 +4
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 88 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 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 0.01 0.01 0.01 0.01 0.00 49 11 37 +11
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 13.00 P 0.03 0.03 0.03 0.01 0.00 35 15 28 +15
29JAN26 13.50 P 0.03 0.04 0.03 0.01 0.00 28 115 164 +1
29JAN26 14.00 P 0.03 0.04 0.03 0.01 0.00 21 576 2,473 +576
29JAN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 89 0
29JAN26 15.00 P 0.00 0.00 0.00 0.12 +0.04 18 0 254 0
29JAN26 15.50 P 0.32 0.32 0.32 0.32 +0.06 16 1 45 -1
29JAN26 16.00 P 0.00 0.00 0.00 0.70 +0.10 18 0 8 0
29JAN26 16.50 P 0.00 0.00 0.00 1.16 +0.11 20 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.65 +0.14 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.15 +0.13 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.65 +0.13 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.15 +0.14 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.70 +0.19 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.24 +0.23 71 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.65 +0.14 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.65 +0.13 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.65 +0.14 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.65 +0.14 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 52 0 0 0
26FEB26 10.50 P 0.01 0.01 0.01 0.01 0.00 47 400 400 +400
26FEB26 11.00 P 0.01 0.01 0.01 0.01 0.00 42 1 4 +1
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 35 0
26FEB26 14.00 P 0.04 0.04 0.04 0.03 +0.01 17 6 14 +6
26FEB26 14.50 P 0.00 0.00 0.00 0.09 +0.03 17 0 24 0
26FEB26 15.00 P 0.00 0.00 0.00 0.21 +0.05 17 0 92 0
26FEB26 15.50 P 0.00 0.00 0.00 0.43 +0.06 16 0 2 0
26FEB26 16.00 P 0.00 0.00 0.00 0.79 +0.11 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.21 +0.13 19 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.15 +0.11 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.65 +0.13 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.15 +0.13 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.74 +0.23 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.24 +0.22 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.65 +0.13 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.65 +0.13 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.65 +0.14 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.68 +0.17 63 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 59 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 54 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 49 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 9.50 P 0.00 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 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 21 0 52 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 28 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 2 0
30MAR26 14.50 P 0.16 0.16 0.16 0.15 +0.02 17 15 269 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 +0.05 17 0 10 0
30MAR26 15.50 P 0.00 0.00 0.00 0.54 +0.07 17 0 6 0
30MAR26 16.00 P 0.00 0.00 0.00 0.87 +0.10 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.26 +0.12 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.68 +0.10 18 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.17 +0.10 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.65 +0.11 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.23 +0.21 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.74 +0.22 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.24 +0.22 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.70 +0.18 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.65 +0.13 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.65 +0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.68 +0.17 51 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 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 21 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 17 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.11 +0.03 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 +0.03 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.38 +0.05 17 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.62 +0.07 17 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.90 +0.06 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.31 +0.11 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.74 +0.12 19 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.19 +0.11 20 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.23 +0.19 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.74 +0.22 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.24 +0.22 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.70 +0.18 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.65 +0.13 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.65 +0.13 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.68 +0.16 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 +0.03 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 +0.04 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.32 +0.05 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.50 +0.06 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.75 +0.09 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.04 +0.10 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.40 +0.12 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.80 +0.13 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.25 +0.14 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.72 +0.13 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.23 +0.16 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.74 +0.18 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.24 +0.19 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.70 +0.16 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.66 +0.13 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.66 +0.14 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.68 +0.16 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 +0.02 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 +0.03 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.47 +0.04 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.67 +0.06 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.91 +0.07 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.20 +0.08 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.53 +0.09 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.91 +0.11 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.32 +0.11 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.77 +0.13 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 +0.13 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.74 +0.13 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.24 +0.14 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.70 +0.14 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.67 +0.13 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.67 +0.13 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.68 +0.14 34 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 0.00 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 0.00 18 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 +0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.69 +0.02 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.91 +0.03 18 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.17 +0.04 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.46 +0.04 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.79 +0.06 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.15 +0.07 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.53 +0.08 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.93 +0.09 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.36 +0.10 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.81 +0.11 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.29 +0.13 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.79 +0.14 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.77 +0.11 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.67 +0.07 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.71 +0.13 31 0 0 0
TOTAL PUT 1,140 4,798 +1,009
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$ 40.92
29JAN26 28.00 C 0.00 0.00 0.00 12.97 +1.06 55 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.92 +0.87 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.97 +0.72 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.94 +0.88 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.92 +0.72 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.98 +1.02 34 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.95 +0.99 0 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.95 +0.85 0 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.97 +0.83 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.00 +0.80 21 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 3.08 +0.74 23 0 194 0
29JAN26 39.00 C 2.05 2.21 1.90 2.24 +0.63 24 35 195 -11
29JAN26 40.00 C 1.50 1.59 1.29 1.56 +0.52 25 157 1,033 -41
29JAN26 41.00 C 1.03 1.05 0.80 0.99 +0.37 25 110 552 +82
29JAN26 42.00 C 0.50 0.60 0.50 0.60 +0.26 25 120 365 -14
29JAN26 43.00 C 0.32 0.39 0.28 0.34 +0.17 26 54 306 +36
29JAN26 44.00 C 0.00 0.00 0.00 0.17 +0.09 26 0 184 0
29JAN26 45.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 1,753 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.03 +0.89 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.01 +0.76 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.02 +0.72 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.01 +0.76 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.05 +0.84 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.06 +0.97 21 0 0 0
26FEB26 35.00 C 5.90 5.95 5.90 6.09 +0.81 22 32 321 -2
26FEB26 36.00 C 0.00 0.00 0.00 5.17 +0.77 24 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 4.28 +0.74 24 0 1 0
26FEB26 38.00 C 3.10 3.15 3.10 3.44 +0.65 24 15 85 +10
26FEB26 39.00 C 2.49 2.70 2.49 2.70 +0.57 24 19 86 +19
26FEB26 40.00 C 1.93 1.93 1.84 2.09 +0.51 25 2 116 0
26FEB26 41.00 C 1.39 1.51 1.39 1.56 +0.43 25 53 1,048 +23
26FEB26 42.00 C 1.05 1.14 1.05 1.16 +0.37 26 8 362 +2
26FEB26 43.00 C 0.00 0.00 0.00 0.84 +0.31 26 0 74 0
26FEB26 44.00 C 0.60 0.60 0.60 0.58 +0.24 26 4 32 +4
26FEB26 45.00 C 0.00 0.00 0.00 0.38 +0.16 26 0 876 0
26FEB26 46.00 C 0.29 0.29 0.29 0.25 +0.12 26 2 331 -2
26FEB26 47.00 C 0.20 0.20 0.20 0.16 +0.08 26 11 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.10 +0.05 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.08 +0.62 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.99 +0.95 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.00 +0.89 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.01 +0.69 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.02 +0.49 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.05 +0.74 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.09 +0.86 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.10 +0.63 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.10 +0.65 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.34 +0.91 49 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.12 +0.71 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.13 +0.77 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.11 +0.79 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.18 +0.79 24 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.26 +0.81 26 0 33 0
30MAR26 35.00 C 6.30 6.30 6.30 6.28 +0.67 23 1 147 0
30MAR26 36.00 C 0.00 0.00 0.00 5.47 +0.71 25 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 4.63 +0.67 25 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 3.84 +0.56 24 0 90 0
30MAR26 39.00 C 2.94 2.94 2.94 3.22 +0.56 25 1 273 +1
30MAR26 40.00 C 0.00 0.00 0.00 2.63 +0.51 26 0 346 0
30MAR26 41.00 C 0.00 0.00 0.00 2.12 +0.46 26 0 155 0
30MAR26 42.00 C 0.00 0.00 0.00 1.70 +0.42 26 0 352 0
30MAR26 43.00 C 1.31 1.31 1.31 1.35 +0.38 27 9 36 +9
30MAR26 44.00 C 1.10 1.10 1.10 1.06 +0.34 27 1 95 0
30MAR26 45.00 C 0.00 0.00 0.00 0.80 +0.27 27 0 51 0
30MAR26 46.00 C 0.00 0.00 0.00 0.60 +0.22 27 0 293 0
30MAR26 47.00 C 0.00 0.00 0.00 0.44 +0.17 27 0 20 0
30MAR26 48.00 C 0.36 0.40 0.36 0.32 +0.13 27 8 48 +8
30MAR26 49.00 C 0.00 0.00 0.00 0.23 +0.10 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.16 +0.07 27 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.17 +0.76 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.21 +0.70 22 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.27 +0.70 25 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.38 +0.75 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.26 +0.53 18 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.54 +0.93 25 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.61 +0.53 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.92 +0.68 25 0 0 0
29APR26 38.00 C 4.03 4.03 4.03 4.17 +0.53 25 2 2 +2
29APR26 39.00 C 0.00 0.00 0.00 3.61 +0.56 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.04 +0.51 26 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 2.52 +0.45 26 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 2.11 +0.44 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 1.74 +0.40 27 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 1.42 +0.36 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.13 +0.30 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.89 +0.25 27 0 19 0
29APR26 47.00 C 0.76 0.76 0.76 0.70 +0.21 27 4 24 +4
29APR26 48.00 C 0.00 0.00 0.00 0.54 +0.17 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.42 +0.14 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.02 +0.56 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.31 +0.93 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.02 +0.60 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.02 +0.46 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.12 +0.44 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.16 +0.52 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.21 +0.53 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.24 +0.71 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.37 +0.74 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.57 +0.85 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.58 +0.86 30 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.58 +0.75 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.65 +0.77 26 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.77 +0.69 26 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 6.98 +0.73 26 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.21 +0.67 26 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.42 +0.62 25 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.82 +0.67 26 0 25 0
29JUN26 39.00 C 0.00 0.00 0.00 4.14 +0.58 26 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.60 +0.52 26 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 3.11 +0.49 26 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.66 +0.45 26 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.28 +0.44 26 0 29 0
29JUN26 44.00 C 0.00 0.00 0.00 1.92 +0.39 26 0 3,281 0
29JUN26 45.00 C 0.00 0.00 0.00 1.61 +0.35 26 0 26 0
29JUN26 46.00 C 0.00 0.00 0.00 1.33 +0.30 26 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 1.09 +0.24 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.90 +0.21 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.73 +0.18 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.60 +0.16 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.34 +0.09 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.19 +0.05 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 +0.03 26 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.36 +0.72 33 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.31 +0.63 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.38 +0.82 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.54 +0.91 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.57 +0.85 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.65 +0.87 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.78 +0.95 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.93 +0.81 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.01 +0.79 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.31 +0.80 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.55 +0.74 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.85 +0.64 26 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.23 +0.55 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.62 +0.59 26 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 4.11 +0.50 26 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 3.66 +0.48 27 0 116 0
29SEP26 42.00 C 0.00 0.00 0.00 3.24 +0.46 27 0 171 0
29SEP26 43.00 C 0.00 0.00 0.00 2.87 +0.45 27 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 2.52 +0.42 27 0 8 0
29SEP26 45.00 C 2.15 2.15 2.15 2.20 +0.38 27 13 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.90 +0.33 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.66 +0.31 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.42 +0.26 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.24 +0.28 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.05 +0.22 27 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.69 +0.14 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.46 +0.10 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 +0.07 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.64 +0.97 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.66 +0.89 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.76 +0.77 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.83 +0.67 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.11 +0.90 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.31 +0.91 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.51 +0.80 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.86 +0.75 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.27 +0.73 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.71 +0.68 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.20 +0.67 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 4.70 +0.60 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 4.27 +0.60 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.85 +0.53 27 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 3.49 +0.52 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 3.14 +0.48 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.82 +0.44 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.54 +0.41 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.26 +0.34 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.04 +0.31 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.87 +0.33 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.67 +0.30 27 0 74 0
TOTAL CALL 661 16,812 +130
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 91 0
29JAN26 36.00 P 0.05 0.05 0.05 0.02 -0.04 26 3 290 -3
29JAN26 37.00 P 0.09 0.09 0.06 0.06 -0.08 26 15 856 +3
29JAN26 38.00 P 0.20 0.22 0.15 0.14 -0.16 26 36 1,042 +8
29JAN26 39.00 P 0.36 0.43 0.36 0.31 -0.27 26 213 984 +47
29JAN26 40.00 P 0.78 0.82 0.73 0.61 -0.40 26 72 201 +58
29JAN26 41.00 P 1.16 1.34 1.05 1.05 -0.54 26 89 336 +46
29JAN26 42.00 P 1.73 1.73 1.73 1.67 -0.64 27 15 41 -15
29JAN26 43.00 P 0.00 0.00 0.00 2.42 -0.73 28 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.29 -0.85 30 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.23 -0.87 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.17 -0.93 34 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.17 -0.93 39 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.29 -0.81 51 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.32 -0.78 58 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.15 -0.95 50 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.64 -1.05 59 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.41 -0.69 89 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.65 -0.95 77 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.07 -0.06 26 0 126 0
26FEB26 36.00 P 0.18 0.18 0.18 0.15 -0.08 26 1 173 0
26FEB26 37.00 P 0.30 0.30 0.26 0.26 -0.13 26 24 597 -5
26FEB26 38.00 P 0.48 0.48 0.48 0.44 -0.21 26 4 1,322 +4
26FEB26 39.00 P 0.85 0.85 0.79 0.70 -0.29 25 100 355 -21
26FEB26 40.00 P 1.23 1.23 1.23 1.08 -0.36 26 20 557 0
26FEB26 41.00 P 1.54 1.54 1.54 1.57 -0.42 26 20 39 0
26FEB26 42.00 P 2.36 2.36 2.36 2.16 -0.50 27 15 31 +15
26FEB26 43.00 P 0.00 0.00 0.00 2.84 -0.53 27 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.61 -0.70 28 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.45 -0.91 29 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.35 -0.78 30 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.17 -0.94 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.29 -1.05 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.32 -0.78 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.16 -1.07 36 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.83 -1.08 50 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.50 -0.60 63 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.65 -1.15 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 67 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 292 0
30MAR26 34.00 P 0.19 0.19 0.19 0.14 -0.06 27 2 468 0
30MAR26 35.00 P 0.24 0.24 0.24 0.23 -0.09 27 2 292 0
30MAR26 36.00 P 0.39 0.39 0.39 0.37 -0.11 27 10 127 +10
30MAR26 37.00 P 0.64 0.64 0.64 0.56 -0.15 27 2 1,235 -2
30MAR26 38.00 P 0.00 0.00 0.00 0.80 -0.21 26 0 218 0
30MAR26 39.00 P 1.20 1.24 1.10 1.10 -0.30 26 100 174 +57
30MAR26 40.00 P 1.62 1.62 1.51 1.51 -0.35 26 21 460 0
30MAR26 41.00 P 0.00 0.00 0.00 2.04 -0.38 27 0 222 0
30MAR26 42.00 P 2.70 2.70 2.70 2.60 -0.46 27 15 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.27 -0.53 28 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.99 -0.73 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.75 -0.66 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.61 -0.86 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.33 -0.89 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.34 -1.00 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.32 -0.79 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.35 -0.88 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.91 -1.00 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.50 -0.60 51 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.76 -1.04 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.16 -0.06 27 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.25 -0.08 26 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.39 -0.10 27 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.55 -0.15 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.77 -0.20 26 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 1.06 -0.24 26 0 15 0
29APR26 39.00 P 0.00 0.00 0.00 1.42 -0.28 27 0 15 0
29APR26 40.00 P 1.89 1.89 1.89 1.84 -0.32 27 15 16 +15
29APR26 41.00 P 2.49 2.49 2.49 2.33 -0.38 27 7 18 -7
29APR26 42.00 P 0.00 0.00 0.00 2.91 -0.43 27 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.52 -0.54 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.26 -0.46 28 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.01 -0.60 28 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.76 -0.71 28 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.62 -0.69 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.55 -0.79 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.48 -0.68 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 -0.05 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 -0.05 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.31 -0.08 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.44 -0.11 26 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.61 -0.14 26 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.80 -0.20 26 0 130 0
29JUN26 36.00 P 1.12 1.12 1.12 1.06 -0.24 26 10 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.37 -0.29 26 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.74 -0.33 26 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.14 -0.39 25 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 2.62 -0.43 26 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 3.16 -0.48 26 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 3.75 -0.50 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.39 -0.52 26 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.18 -0.44 27 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.91 -0.66 27 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.63 -0.78 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.59 -0.66 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.44 -0.51 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.23 -0.74 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.13 -0.64 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.48 -0.45 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.80 -0.77 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.07 -0.87 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.05 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 -0.07 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.34 -0.07 27 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 0.48 -0.07 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.62 -0.12 26 0 127 0
29SEP26 33.00 P 0.95 0.95 0.95 0.79 -0.17 26 3 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.01 -0.20 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.27 -0.24 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.59 -0.27 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.94 -0.30 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.35 -0.34 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 2.77 -0.39 26 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.27 -0.42 26 0 26 0
29SEP26 41.00 P 4.09 4.09 4.09 3.82 -0.46 26 1 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.40 -0.51 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 5.03 -0.51 26 0 30 0
29SEP26 44.00 P 5.85 5.85 5.85 5.70 -0.68 26 15 15 +15
29SEP26 45.00 P 0.00 0.00 0.00 6.56 -0.34 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.31 -0.47 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.09 -0.49 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.87 -0.74 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.76 -0.72 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.63 -0.71 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.84 -0.72 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.09 -0.78 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.40 -0.77 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.48 -0.07 28 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.62 -0.08 28 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.78 -0.11 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.98 -0.18 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.27 -0.15 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.54 -0.18 28 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 1.87 -0.21 28 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 2.23 -0.24 28 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.63 -0.29 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.06 -0.33 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.55 -0.36 28 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 4.06 -0.40 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.62 -0.44 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.20 -0.49 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.84 -0.52 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.50 -0.57 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.19 -0.61 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.92 -0.63 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.66 -0.69 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.45 -0.70 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.25 -0.74 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.07 -0.77 30 0 0 0
TOTAL PUT 830 22,275 +225
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$ 9.09
29JAN26 5.00 C 0.00 0.00 0.00 4.09 -0.13 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.59 -0.13 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.34 -0.12 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.09 -0.09 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 2.85 -0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.60 -0.11 0 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.12 -0.03 61 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 1.86 -0.09 47 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 1.62 -0.08 47 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 1.39 -0.03 48 0 1,041 0
29JAN26 8.00 C 1.15 1.16 1.15 1.17 -0.06 48 6 784 +6
29JAN26 8.25 C 0.00 0.00 0.00 0.96 -0.07 47 0 662 0
29JAN26 8.50 C 0.78 0.78 0.78 0.77 -0.04 47 9 3,360 -9
29JAN26 8.75 C 0.56 0.56 0.56 0.60 -0.04 46 31 1,219 -2
29JAN26 9.00 C 0.52 0.52 0.40 0.47 -0.03 48 110 2,264 -69
29JAN26 9.25 C 0.38 0.40 0.30 0.36 -0.03 48 111 1,021 -19
29JAN26 9.50 C 0.28 0.29 0.26 0.27 -0.03 49 207 1,622 +203
29JAN26 9.75 C 0.17 0.22 0.17 0.19 -0.03 48 405 1,759 +315
29JAN26 10.00 C 0.14 0.16 0.14 0.14 -0.02 49 203 1,261 +203
29JAN26 10.50 C 0.07 0.09 0.07 0.06 -0.02 48 154 1,244 +152
29JAN26 11.00 C 0.06 0.06 0.06 0.03 -0.01 50 9 431 +9
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 209 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 4.11 -0.11 53 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.87 -0.10 69 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.61 -0.11 0 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.37 -0.09 57 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.12 -0.06 51 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.87 -0.08 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.63 -0.10 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.39 -0.02 47 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.16 +0.01 48 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.93 -0.02 47 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 1.70 0.00 45 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.49 -0.07 45 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.32 +0.02 48 0 891 0
26FEB26 8.25 C 0.00 0.00 0.00 1.11 -0.03 45 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 0.96 -0.02 46 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 0.80 -0.03 45 0 542 0
26FEB26 9.00 C 0.70 0.70 0.63 0.67 -0.02 45 31 681 -31
26FEB26 9.25 C 0.00 0.00 0.00 0.55 -0.03 45 0 913 0
26FEB26 9.50 C 0.44 0.46 0.44 0.47 -0.02 47 102 1,382 +100
26FEB26 9.75 C 0.37 0.39 0.37 0.38 -0.02 46 300 763 +186
26FEB26 10.00 C 0.29 0.35 0.29 0.31 -0.01 47 210 542 +105
26FEB26 10.50 C 0.22 0.22 0.22 0.19 -0.01 46 10 449 +10
26FEB26 11.00 C 0.15 0.15 0.15 0.12 -0.01 46 7 690 0
26FEB26 11.50 C 0.11 0.11 0.11 0.07 -0.01 46 60 160 +60
26FEB26 12.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 70 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 0.00 48 0 20 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 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 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.40 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.31 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.19 -0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.12 -0.05 70 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.04 -0.01 87 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.92 -0.04 63 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.79 -0.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.69 -0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.59 -0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.52 -0.11 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.42 -0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.22 -0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.11 -0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.88 -0.09 51 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.63 -0.09 45 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.40 -0.06 53 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.12 -0.06 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.90 -0.12 43 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.69 -0.04 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.45 0.00 46 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.22 +0.02 45 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.00 -0.07 44 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.81 +0.02 45 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.62 +0.02 45 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.46 -0.01 47 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.33 +0.06 49 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.12 -0.04 45 0 685 0
30MAR26 8.75 C 0.00 0.00 0.00 0.99 -0.02 46 0 612 0
30MAR26 9.00 C 0.90 0.90 0.90 0.87 -0.01 46 36 1,555 +25
30MAR26 9.25 C 0.79 0.79 0.79 0.76 -0.01 47 100 1,166 0
30MAR26 9.50 C 0.63 0.63 0.63 0.66 -0.02 47 2 1,452 0
30MAR26 9.75 C 0.00 0.00 0.00 0.58 -0.01 48 0 706 0
30MAR26 10.00 C 0.00 0.00 0.00 0.50 0.00 48 0 810 0
30MAR26 10.50 C 0.37 0.38 0.37 0.36 0.00 47 300 699 +100
30MAR26 11.00 C 0.28 0.29 0.28 0.26 0.00 47 318 1,563 +218
30MAR26 11.50 C 0.23 0.23 0.23 0.18 0.00 47 200 1,145 +200
30MAR26 12.00 C 0.00 0.00 0.00 0.13 0.00 47 0 723 0
30MAR26 12.50 C 0.00 0.00 0.00 0.09 0.00 47 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 0.00 47 0 1,232 0
30MAR26 13.50 C 0.11 0.11 0.11 0.04 0.00 47 20 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 48 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 48 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 306 0
29APR26 6.25 C 0.00 0.00 0.00 2.95 -0.11 46 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.72 -0.12 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.57 +0.05 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.26 -0.12 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.09 -0.09 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.89 -0.02 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.72 +0.01 45 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.55 -0.05 45 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.39 0.00 45 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.25 -0.02 45 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.12 -0.03 45 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.00 -0.02 46 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.90 -0.01 46 0 5 0
29APR26 9.50 C 0.00 0.00 0.00 0.80 -0.02 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.72 -0.01 47 0 82 0
29APR26 10.00 C 0.64 0.64 0.64 0.64 0.00 47 30 30 +29
29APR26 10.50 C 0.48 0.48 0.48 0.49 0.00 47 2 97 +2
29APR26 11.00 C 0.40 0.42 0.40 0.37 -0.01 47 230 230 +230
29APR26 11.50 C 0.34 0.34 0.34 0.28 0.00 47 200 230 +200
29APR26 12.00 C 0.28 0.28 0.28 0.21 0.00 47 200 211 +199
29APR26 12.50 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.19 -0.03 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.95 -0.02 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.71 -0.02 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.49 0.00 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.25 -0.09 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.03 -0.03 47 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.81 -0.03 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.62 -0.01 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.42 +0.01 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.22 -0.03 46 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.03 -0.10 45 0 51 0
29JUN26 7.75 C 1.91 1.91 1.91 1.86 -0.06 45 30 744 +30
29JUN26 8.00 C 0.00 0.00 0.00 1.72 -0.02 46 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 1.59 -0.07 46 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.45 -0.02 46 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.30 -0.05 45 0 46 0
29JUN26 9.00 C 1.23 1.23 1.23 1.19 -0.04 46 1 654 -1
29JUN26 9.25 C 0.00 0.00 0.00 1.11 -0.02 47 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.01 -0.03 47 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.92 -0.02 47 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 0.83 -0.02 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.68 -0.02 47 0 60 0
29JUN26 11.00 C 0.58 0.58 0.58 0.55 -0.01 47 2 289 +2
29JUN26 11.50 C 0.00 0.00 0.00 0.44 -0.02 47 0 49 0
29JUN26 12.00 C 0.00 0.00 0.00 0.36 -0.01 47 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.28 -0.02 46 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.23 -0.01 46 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.01 46 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 0.00 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 0.00 47 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 47 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.20 -0.02 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.99 -0.01 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.75 -0.03 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.55 -0.01 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.33 -0.02 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.14 0.00 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.97 +0.01 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.77 +0.01 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 -0.01 47 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.40 -0.03 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.21 -0.05 45 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.07 -0.04 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.96 -0.01 46 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.83 -0.01 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.71 0.00 47 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.60 -0.05 47 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.48 -0.01 47 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.38 -0.03 47 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.29 -0.03 47 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.20 -0.02 47 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.13 -0.01 47 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.96 -0.03 47 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.83 -0.02 47 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 -0.02 47 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.61 -0.02 47 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 -0.02 47 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.45 -0.01 47 0 254 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 -0.01 47 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 26 0
30DEC26 5.00 C 0.00 0.00 0.00 4.24 -0.01 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.02 0.00 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.81 -0.01 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.60 -0.05 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.43 +0.01 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.23 -0.02 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.07 0.00 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 -0.01 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.71 -0.02 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.57 -0.01 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.42 0.00 45 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.26 -0.03 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.14 -0.01 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 -0.01 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.91 -0.01 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.81 0.00 46 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.70 -0.01 46 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.61 0.00 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.50 -0.02 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 -0.02 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.35 -0.01 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.21 -0.01 47 0 12 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 -0.01 47 0 6 0
30DEC26 11.50 C 0.00 0.00 0.00 0.97 -0.01 47 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 0.00 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 -0.01 47 0 0 0
TOTAL CALL 3,636 53,126 +2,453
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 459 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 363 0
29JAN26 7.50 P 0.03 0.03 0.03 0.02 -0.01 49 12 1,170 0
29JAN26 7.75 P 0.05 0.05 0.05 0.04 -0.01 49 10 1,021 0
29JAN26 8.00 P 0.07 0.07 0.07 0.07 0.00 49 25 1,615 -25
29JAN26 8.25 P 0.10 0.11 0.10 0.11 0.00 48 31 1,669 +26
29JAN26 8.50 P 0.16 0.18 0.16 0.17 -0.01 47 116 1,182 -6
29JAN26 8.75 P 0.22 0.26 0.22 0.25 -0.01 47 410 1,419 +395
29JAN26 9.00 P 0.36 0.39 0.34 0.37 0.00 48 395 1,080 +164
29JAN26 9.25 P 0.46 0.46 0.46 0.51 +0.01 49 5 157 +5
29JAN26 9.50 P 0.00 0.00 0.00 0.67 +0.01 49 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 0.86 +0.02 51 0 338 0
29JAN26 10.00 P 0.00 0.00 0.00 1.06 +0.01 53 0 77 0
29JAN26 10.50 P 0.00 0.00 0.00 1.50 +0.06 57 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 1.95 +0.03 57 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.45 0.00 66 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.93 +0.05 67 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.42 +0.04 69 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.92 +0.04 76 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.42 0.00 83 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.92 +0.04 90 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 70 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 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 55 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 0.00 45 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 46 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 47 0 757 0
26FEB26 7.25 P 0.06 0.06 0.06 0.05 -0.01 45 8 1,668 0
26FEB26 7.50 P 0.10 0.10 0.08 0.08 -0.01 45 113 658 0
26FEB26 7.75 P 0.12 0.12 0.11 0.12 0.00 45 500 1,501 0
26FEB26 8.00 P 0.17 0.17 0.17 0.17 0.00 45 5 2,518 0
26FEB26 8.25 P 0.22 0.22 0.22 0.24 0.00 45 4 1,860 0
26FEB26 8.50 P 0.33 0.33 0.32 0.32 0.00 45 213 876 +113
26FEB26 8.75 P 0.39 0.43 0.39 0.44 +0.02 46 355 398 +97
26FEB26 9.00 P 0.56 0.56 0.53 0.54 +0.01 45 300 350 +270
26FEB26 9.25 P 0.00 0.00 0.00 0.69 +0.02 46 0 100 0
26FEB26 9.50 P 0.00 0.00 0.00 0.84 +0.02 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.02 +0.03 48 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.20 +0.02 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.61 +0.03 50 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.05 +0.04 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.52 +0.05 56 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.97 +0.03 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.50 +0.12 66 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.94 +0.06 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.43 +0.01 62 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.92 +0.03 63 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 86 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 77 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 61 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 0.00 46 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 48 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 47 0 237 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 0.00 48 0 454 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 0.00 47 0 449 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 0.00 47 0 3,062 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 +0.01 47 0 720 0
30MAR26 7.50 P 0.00 0.00 0.00 0.18 +0.01 46 0 546 0
30MAR26 7.75 P 0.00 0.00 0.00 0.24 +0.01 46 0 1,259 0
30MAR26 8.00 P 0.00 0.00 0.00 0.30 +0.01 45 0 1,305 0
30MAR26 8.25 P 0.38 0.38 0.38 0.39 +0.02 46 100 330 -22
30MAR26 8.50 P 0.00 0.00 0.00 0.48 +0.01 45 0 844 0
30MAR26 8.75 P 0.56 0.57 0.56 0.59 +0.01 46 175 1,983 +50
30MAR26 9.00 P 0.72 0.72 0.72 0.72 +0.02 46 1 1,725 0
30MAR26 9.25 P 0.00 0.00 0.00 0.86 +0.02 46 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.01 +0.01 47 0 334 0
30MAR26 9.75 P 0.00 0.00 0.00 1.18 +0.03 47 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 1.36 +0.03 48 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 1.75 +0.03 50 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 2.16 +0.02 51 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 2.61 +0.03 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.07 +0.03 55 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.50 +0.06 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.02 +0.14 60 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.46 +0.04 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.96 +0.03 61 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.44 +0.02 61 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.98 +0.07 71 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.47 +0.07 73 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.91 +0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.08 0.00 46 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.11 0.00 46 0 4 0
29APR26 7.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.20 +0.01 46 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29APR26 7.75 P 0.30 0.30 0.30 0.32 +0.01 45 100 102 +100
29APR26 8.00 P 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.49 +0.02 45 0 1 0
29APR26 8.50 P 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.71 +0.02 46 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.98 +0.02 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.13 +0.02 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.29 +0.01 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.47 +0.02 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.86 +0.04 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.26 +0.03 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.68 +0.02 51 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.07 +0.03 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.60 +0.04 55 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 47 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 46 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 47 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 0.00 46 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 0.00 45 0 328 0
29JUN26 6.25 P 0.14 0.14 0.13 0.14 0.00 46 2 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 0.00 46 0 209 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 0.00 45 0 613 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.02 46 0 809 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 0.00 45 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 0.00 45 0 399 0
29JUN26 7.75 P 0.54 0.54 0.54 0.51 0.00 45 45 371 +44
29JUN26 8.00 P 0.00 0.00 0.00 0.61 +0.01 45 0 203 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 0.00 45 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.83 +0.01 45 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 0.94 0.00 45 0 166 0
29JUN26 9.00 P 0.00 0.00 0.00 1.09 +0.02 45 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.22 0.00 45 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.40 +0.03 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.56 +0.02 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.73 +0.02 46 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.10 +0.02 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.49 +0.03 48 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 2.90 +0.02 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.32 +0.02 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.74 0.00 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.19 +0.01 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.65 +0.01 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.11 +0.02 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.59 +0.02 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.06 +0.03 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.50 0.00 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.99 +0.08 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 0.00 47 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 0.00 47 0 129 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 0.00 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 0.00 47 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.01 46 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 -0.01 46 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 0.00 46 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.01 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 0.00 46 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.01 46 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 0.00 45 0 3 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 0.00 45 0 18 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 +0.01 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.01 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 +0.01 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 0.00 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.49 +0.01 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.65 +0.01 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.81 +0.01 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.98 +0.01 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 0.00 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.72 +0.01 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.11 0.00 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 0.00 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.95 +0.02 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 0.00 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.80 +0.01 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.26 0.00 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.72 +0.02 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.15 0.00 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.61 -0.02 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.08 0.00 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 0.00 47 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 +0.01 47 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 0.00 47 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 0.00 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 -0.01 46 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 -0.01 46 0 13 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 -0.01 46 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.01 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.02 46 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 +0.02 47 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 +0.01 46 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.01 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 +0.01 47 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 0.00 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 +0.01 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 +0.01 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 +0.02 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.73 +0.02 47 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.88 +0.01 47 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 2.05 +0.01 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.22 +0.01 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 +0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.94 +0.02 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.33 +0.02 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.72 +0.01 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.14 +0.02 50 0 0 0
TOTAL PUT 2,925 52,130 +1,211
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$ 6.88
29JAN26 4.70 C 0.00 0.00 0.00 2.21 -0.09 92 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.11 -0.09 88 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.01 -0.09 84 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.91 -0.09 79 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.66 -0.09 69 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.41 -0.08 59 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.16 -0.08 49 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.91 -0.08 39 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.66 -0.08 30 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.42 -0.08 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.22 -0.07 21 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.09 -0.05 20 0 990 0
29JAN26 7.25 C 0.00 0.00 0.00 0.03 -0.02 21 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 424 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.12 -0.08 57 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.03 -0.07 59 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.92 -0.08 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.68 -0.07 48 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.43 -0.07 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.18 -0.07 34 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.94 -0.07 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.70 -0.08 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.48 -0.06 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.29 -0.07 20 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.17 -0.06 21 0 330 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 -0.03 21 0 382 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.63 -0.07 57 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.53 -0.07 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.43 -0.07 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.34 -0.06 53 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.24 -0.06 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.15 -0.05 51 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.04 -0.06 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.94 -0.08 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.70 -0.06 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.46 -0.10 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.21 -0.06 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.97 -0.07 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.74 -0.07 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.54 -0.05 22 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 -0.07 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 -0.04 20 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 -0.03 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29APR26 4.90 C 0.00 0.00 0.00 2.06 -0.06 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.96 -0.06 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.72 -0.06 36 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.47 -0.09 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.23 -0.08 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.00 -0.09 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.78 -0.07 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.58 -0.07 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.42 -0.07 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 -0.05 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.19 -0.05 20 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.12 -0.04 20 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.27 -0.07 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.17 -0.05 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.09 -0.05 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.98 -0.06 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.74 -0.08 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.51 -0.07 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.27 -0.06 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 -0.07 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.05 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 -0.07 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.08 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 -0.06 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.26 -0.05 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 -0.05 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.04 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.27 -0.07 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.17 -0.06 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.09 -0.05 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.99 -0.06 31 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.75 -0.07 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 -0.08 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.30 -0.08 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 -0.06 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 -0.05 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 -0.07 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 -0.04 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.04 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 -0.04 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 -0.04 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.04 22 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 58 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.02 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.17 -0.09 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.09 -0.07 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 -0.08 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.75 -0.08 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 -0.09 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.30 -0.10 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.11 -0.09 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 -0.08 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 -0.07 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 -0.07 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 -0.06 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 -0.06 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.04 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 -0.04 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
TOTAL CALL 0 22,416 0
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 77 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.08 +0.03 21 0 870 0
29JAN26 7.00 P 0.00 0.00 0.00 0.20 +0.06 20 0 1,200 0
29JAN26 7.25 P 0.00 0.00 0.00 0.38 +0.07 18 0 1,188 0
29JAN26 7.50 P 0.00 0.00 0.00 0.62 +0.09 0 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.87 +0.09 0 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.37 +0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.87 +0.08 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 300 0
26FEB26 6.75 P 0.00 0.00 0.00 0.14 +0.03 20 0 513 0
26FEB26 7.00 P 0.00 0.00 0.00 0.26 +0.06 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.42 +0.05 19 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.62 +0.06 0 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.87 +0.08 0 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.15 +0.11 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.37 +0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.87 +0.08 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 +0.02 20 0 31 0
30MAR26 6.75 P 0.00 0.00 0.00 0.18 +0.02 20 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.30 +0.03 19 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.48 +0.06 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.66 +0.06 19 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.87 +0.06 0 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.15 +0.10 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.87 +0.07 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.37 +0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.87 +0.07 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.12 +0.07 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.62 +0.08 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.34 +0.02 19 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.50 +0.04 20 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.68 +0.05 19 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.89 +0.05 19 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.15 +0.10 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.87 +0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.37 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 +0.02 20 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.34 +0.03 19 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.47 +0.03 19 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.64 +0.05 19 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.81 +0.02 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.01 +0.04 18 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.23 +0.07 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.45 +0.06 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.92 +0.11 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.12 +0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.66 +0.12 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.02 22 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 +0.02 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.02 21 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 +0.03 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 +0.03 20 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 +0.04 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 +0.04 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.32 +0.05 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.52 +0.06 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 +0.06 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 +0.07 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 +0.06 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.45 +0.07 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.69 +0.04 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.93 +0.04 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.03 21 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 +0.04 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 +0.04 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.05 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.81 +0.06 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 +0.07 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 +0.07 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 +0.08 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 +0.08 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.78 +0.09 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 +0.10 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 +0.08 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 +0.08 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 +0.04 21 0 0 0
TOTAL PUT 0 24,421 0
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$ 5.34
29JAN26 4.20 C 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.65 -0.06 25 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.55 -0.06 21 0 10 0
29JAN26 4.90 C 0.49 0.49 0.49 0.45 -0.06 18 20 20 +20
29JAN26 5.00 C 0.00 0.00 0.00 0.35 -0.06 14 0 21 0
29JAN26 5.25 C 0.00 0.00 0.00 0.15 -0.04 18 0 60 0
29JAN26 5.50 C 0.04 0.04 0.04 0.05 -0.01 21 50 909 +50
29JAN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 984 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.06 -0.07 28 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.96 -0.07 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.86 -0.07 22 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.76 -0.06 19 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.67 -0.05 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.56 -0.07 13 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.47 -0.06 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.38 -0.06 16 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.20 -0.04 17 0 8 0
26FEB26 5.50 C 0.00 0.00 0.00 0.09 -0.03 18 0 317 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 -0.02 18 0 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.17 -0.07 24 0 5 0
30MAR26 4.30 C 0.00 0.00 0.00 1.07 -0.07 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.97 -0.07 18 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.87 -0.07 15 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.78 -0.06 20 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.68 -0.07 17 0 0 0
30MAR26 4.80 C 0.57 0.57 0.57 0.59 -0.06 18 6 37 +6
30MAR26 4.90 C 0.00 0.00 0.00 0.50 -0.06 17 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.43 -0.05 19 0 23 0
30MAR26 5.25 C 0.00 0.00 0.00 0.26 -0.04 19 0 164 0
30MAR26 5.50 C 0.00 0.00 0.00 0.14 -0.03 19 0 161 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 508 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 21 0 896 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 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 26 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 7.50 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 0.01 0.00 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 93 0
29APR26 4.30 C 0.00 0.00 0.00 1.08 -0.07 17 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.98 -0.07 15 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.89 -0.06 19 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.79 -0.06 17 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.70 -0.07 17 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.61 -0.07 17 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.53 -0.06 18 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.45 -0.06 17 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.30 -0.03 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.06 0.00 20 0 4 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.19 -0.07 17 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.10 -0.07 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.00 -0.06 18 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.90 -0.07 16 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.82 -0.06 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.73 -0.05 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.65 -0.06 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.57 -0.05 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 -0.03 21 0 33 0
29JUN26 5.25 C 0.00 0.00 0.00 0.36 -0.02 20 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 -0.01 20 0 290 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 0.00 20 0 395 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 0.00 20 0 754 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 0.00 20 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 41 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 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 1.19 -0.07 15 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 -0.07 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 -0.06 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.93 -0.05 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 -0.05 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.02 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 0.00 22 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 0.00 22 0 59 0
29SEP26 5.50 C 0.31 0.31 0.31 0.34 0.00 22 288 594 +288
29SEP26 5.75 C 0.23 0.23 0.23 0.25 0.00 22 37 661 +37
29SEP26 6.00 C 0.18 0.18 0.18 0.18 -0.01 22 53 104 +53
29SEP26 6.25 C 0.00 0.00 0.00 0.14 0.00 23 0 31 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 0.00 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 23 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 0.04 +0.01 24 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 1.11 -0.06 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 -0.05 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.95 -0.03 19 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 -0.03 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.81 -0.03 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.03 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
30DEC26 5.00 C 0.57 0.57 0.57 0.62 -0.03 20 10 10 +10
30DEC26 5.25 C 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 -0.02 20 0 3 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 -0.02 20 0 0 0
30DEC26 6.00 C 0.21 0.21 0.21 0.22 -0.01 21 1 1 +1
30DEC26 6.25 C 0.17 0.17 0.17 0.17 -0.01 21 5 5 +5
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 470 22,173 +470
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 47 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 38 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29JAN26 5.25 P 0.06 0.06 0.06 0.06 +0.02 20 155 1,096 +80
29JAN26 5.50 P 0.22 0.22 0.22 0.20 +0.03 20 5 4,923 -5
29JAN26 5.75 P 0.00 0.00 0.00 0.42 +0.05 24 0 561 0
29JAN26 6.00 P 0.00 0.00 0.00 0.68 +0.06 38 0 11 0
29JAN26 6.25 P 0.00 0.00 0.00 0.93 +0.06 48 0 1,575 0
29JAN26 6.50 P 0.00 0.00 0.00 1.17 +0.05 50 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.42 +0.05 58 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.67 +0.05 65 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.92 +0.05 71 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.17 +0.05 78 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.42 +0.05 84 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.67 +0.05 89 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.92 +0.05 95 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 +0.01 20 0 14 0
26FEB26 5.00 P 0.02 0.02 0.02 0.03 +0.01 18 45 52 +45
26FEB26 5.25 P 0.08 0.10 0.08 0.10 +0.01 19 114 696 +99
26FEB26 5.50 P 0.22 0.25 0.22 0.24 +0.03 20 250 380 +111
26FEB26 5.75 P 0.00 0.00 0.00 0.44 +0.05 21 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.68 +0.06 27 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.93 +0.06 33 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.17 +0.05 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.42 +0.05 40 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.67 +0.05 45 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.92 +0.05 50 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.17 +0.05 54 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.42 +0.05 58 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.67 +0.05 62 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.92 +0.05 66 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 18 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 19 0 212 0
30MAR26 5.00 P 0.05 0.05 0.05 0.06 +0.01 19 340 841 +178
30MAR26 5.25 P 0.13 0.14 0.13 0.14 +0.01 19 42 1,510 -2
30MAR26 5.50 P 0.25 0.27 0.25 0.28 +0.03 20 6 989 +6
30MAR26 5.75 P 0.48 0.48 0.48 0.47 +0.04 22 5 1,044 +5
30MAR26 6.00 P 0.00 0.00 0.00 0.69 +0.06 24 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.93 +0.06 27 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.17 +0.05 29 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.43 +0.06 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.68 +0.06 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.93 +0.06 44 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.18 +0.06 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.43 +0.06 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.68 +0.06 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.93 +0.06 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.18 +0.06 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.42 +0.05 60 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 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29APR26 4.90 P 0.04 0.04 0.04 0.06 +0.02 19 2 2 +2
29APR26 5.00 P 0.07 0.07 0.07 0.08 +0.01 19 50 50 +50
29APR26 5.25 P 0.16 0.16 0.16 0.17 +0.02 19 25 219 +25
29APR26 5.50 P 0.00 0.00 0.00 0.31 +0.05 20 0 115 0
29APR26 5.75 P 0.00 0.00 0.00 0.49 +0.05 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.70 +0.07 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.93 +0.06 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.19 +0.07 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.43 +0.06 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.68 +0.06 36 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.93 +0.06 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.18 +0.06 42 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.43 +0.06 46 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 17 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 18 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 18 0 56 0
29JUN26 4.60 P 0.04 0.04 0.04 0.05 +0.01 19 26 55 0
29JUN26 4.70 P 0.06 0.06 0.06 0.07 +0.02 19 23 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 +0.02 19 0 346 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 +0.02 19 0 645 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 172 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 +0.03 19 0 385 0
29JUN26 5.50 P 0.00 0.00 0.00 0.40 +0.04 19 0 965 0
29JUN26 5.75 P 0.00 0.00 0.00 0.59 +0.06 21 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.79 +0.07 21 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 1.01 +0.08 22 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.23 +0.06 22 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 +0.07 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 +0.06 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.94 +0.06 22 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.19 +0.07 25 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.43 +0.04 22 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.68 +0.04 26 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.93 +0.05 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.18 +0.05 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.42 +0.04 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 21 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 22 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.02 22 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.02 22 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.03 22 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.03 22 0 108 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.03 23 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.03 23 0 224 0
29SEP26 5.25 P 0.39 0.39 0.39 0.38 +0.03 23 1 219 +1
29SEP26 5.50 P 0.00 0.00 0.00 0.53 +0.04 24 0 311 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 +0.04 24 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 +0.04 24 0 99 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 +0.04 25 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.30 +0.04 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 +0.04 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 +0.05 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.01 +0.04 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 +0.05 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 +0.05 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 +0.05 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 +0.07 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 20 0 6 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.01 21 0 63 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.01 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.03 22 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.02 21 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.02 21 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.02 22 0 27 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.02 22 0 91 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 +0.03 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 +0.03 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.09 +0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 +0.04 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.53 +0.03 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 +0.04 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 +0.04 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 +0.04 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 +0.04 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.76 +0.04 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.01 +0.05 36 0 0 0
TOTAL PUT 1,089 22,737 +595
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$ 29.10
29JAN26 18.50 C 0.00 0.00 0.00 10.71 -0.99 104 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 10.24 -0.99 105 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.64 -1.17 66 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.27 -0.91 98 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.38 -0.80 101 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.14 -1.07 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.26 -1.13 66 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.31 -0.85 61 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 4.20 -1.17 39 0 59 0
29JAN26 26.00 C 0.00 0.00 0.00 3.20 -1.20 31 0 31 0
29JAN26 27.00 C 0.00 0.00 0.00 2.45 -0.89 39 0 95 0
29JAN26 28.00 C 1.47 1.78 1.47 1.79 -0.71 41 12 341 -8
29JAN26 29.00 C 1.14 1.25 0.97 1.20 -0.62 40 184 723 -73
29JAN26 30.00 C 0.86 0.86 0.64 0.76 -0.54 40 221 709 +110
29JAN26 31.00 C 0.45 0.50 0.36 0.45 -0.40 39 155 850 -17
29JAN26 32.00 C 0.41 0.41 0.32 0.25 -0.32 39 68 993 -33
29JAN26 33.00 C 0.27 0.28 0.27 0.13 -0.21 39 14 749 0
29JAN26 34.00 C 0.17 0.17 0.14 0.07 -0.13 40 12 234 0
29JAN26 35.00 C 0.10 0.11 0.09 0.03 -0.08 39 86 385 +23
29JAN26 36.00 C 0.14 0.14 0.06 0.02 -0.04 41 12 201 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
26FEB26 18.50 C 0.00 0.00 0.00 10.71 -1.18 60 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.32 -0.91 73 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.68 -1.13 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.27 -0.93 60 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.38 -0.96 63 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.43 -0.94 59 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.29 -1.10 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.31 -1.20 36 0 0 0
26FEB26 25.00 C 4.50 4.50 4.50 4.40 -1.00 35 50 300 +50
26FEB26 26.00 C 0.00 0.00 0.00 3.58 -1.09 36 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.90 -0.73 38 0 30 0
26FEB26 28.00 C 2.26 2.26 2.26 2.30 -0.62 39 15 245 +15
26FEB26 29.00 C 1.64 1.75 1.60 1.75 -0.56 38 66 423 +65
26FEB26 30.00 C 1.24 1.29 1.14 1.32 -0.49 39 54 226 +43
26FEB26 31.00 C 0.91 0.96 0.91 0.96 -0.44 38 65 213 +56
26FEB26 32.00 C 0.70 0.70 0.65 0.68 -0.38 38 24 222 +3
26FEB26 33.00 C 0.00 0.00 0.00 0.47 -0.30 38 0 72 0
26FEB26 34.00 C 0.00 0.00 0.00 0.32 -0.23 38 0 182 0
26FEB26 35.00 C 0.00 0.00 0.00 0.21 -0.17 38 0 416 0
26FEB26 36.00 C 0.39 0.39 0.39 0.14 -0.12 38 1 32 0
26FEB26 37.00 C 0.00 0.00 0.00 0.09 -0.09 38 0 68 0
26FEB26 38.00 C 0.18 0.18 0.18 0.06 -0.06 38 15 15 +10
26FEB26 39.00 C 0.14 0.14 0.13 0.04 -0.04 39 96 145 +96
26FEB26 40.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 94 0
30MAR26 12.00 C 0.00 0.00 0.00 17.18 -1.13 63 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.68 -1.04 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.18 -1.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.69 -1.14 56 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.19 -0.96 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.69 -1.14 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.22 -1.19 62 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.70 -1.04 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.32 -0.91 73 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.75 -0.96 59 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.29 -0.95 62 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.82 -1.07 62 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.11 -1.22 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.92 -0.97 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.32 -1.12 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.98 -0.86 61 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.43 -1.06 55 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.43 -1.03 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.44 -0.93 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.64 -1.02 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.75 -0.98 44 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.91 -0.89 42 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 4.14 -0.79 41 0 51 0
30MAR26 27.00 C 3.00 3.00 3.00 3.35 -0.77 38 1 66 +1
30MAR26 28.00 C 0.00 0.00 0.00 2.78 -0.82 38 0 147 0
30MAR26 29.00 C 2.28 2.28 2.06 2.25 -0.56 38 55 176 +25
30MAR26 30.00 C 1.61 1.61 1.61 1.83 -0.49 39 1 124 -1
30MAR26 31.00 C 1.34 1.34 1.34 1.45 -0.48 39 1 100 +1
30MAR26 32.00 C 1.08 1.21 1.08 1.13 -0.46 38 33 93 +28
30MAR26 33.00 C 0.89 0.89 0.89 0.87 -0.39 38 28 89 0
30MAR26 34.00 C 0.77 0.77 0.77 0.67 -0.32 38 1 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.50 -0.27 38 0 81 0
30MAR26 36.00 C 0.70 0.70 0.70 0.38 -0.22 38 1 146 +1
30MAR26 37.00 C 0.00 0.00 0.00 0.28 -0.17 38 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.20 -0.14 38 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.15 -0.11 38 0 3 0
30MAR26 40.00 C 0.30 0.30 0.30 0.11 -0.08 38 30 58 +15
30MAR26 41.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 10.34 -1.10 42 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.98 -0.86 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.43 -1.12 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.43 -1.13 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.44 -1.25 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.64 -1.14 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.75 -0.98 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.92 -0.89 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.45 -0.82 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.79 -0.55 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.13 -0.59 38 0 80 0
29APR26 29.00 C 0.00 0.00 0.00 2.63 -0.53 38 0 65 0
29APR26 30.00 C 0.00 0.00 0.00 2.21 -0.48 38 0 30 0
29APR26 31.00 C 1.66 1.66 1.66 1.81 -0.49 38 2 30 0
29APR26 32.00 C 1.57 1.57 1.57 1.48 -0.49 38 1 32 +1
29APR26 33.00 C 0.00 0.00 0.00 1.19 -0.43 38 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.96 -0.37 38 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.76 -0.32 38 0 15 0
29APR26 36.00 C 0.78 0.78 0.78 0.60 -0.28 38 2 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.47 -0.23 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.37 -0.19 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.29 -0.16 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.36 -1.05 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.77 -0.97 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.38 -1.04 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.96 -0.89 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.45 -0.99 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.91 -0.98 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.40 -0.93 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.92 -1.05 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.38 -1.06 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.25 -0.78 47 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.60 -1.01 39 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.63 -1.04 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.79 -0.90 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.94 -0.84 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.18 -0.76 36 0 25 0
29JUN26 25.00 C 5.19 5.19 5.19 5.65 -0.78 39 5 13 +5
29JUN26 26.00 C 0.00 0.00 0.00 4.97 -0.53 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.38 -0.74 39 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 3.63 -0.73 36 0 66 0
29JUN26 29.00 C 3.03 3.03 3.03 3.18 -0.79 37 15 48 +15
29JUN26 30.00 C 0.00 0.00 0.00 2.77 -0.53 37 0 52 0
29JUN26 31.00 C 2.38 2.38 2.38 2.42 -0.47 38 15 39 0
29JUN26 32.00 C 0.00 0.00 0.00 2.08 -0.46 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.77 -0.47 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.50 -0.42 38 0 66 0
29JUN26 35.00 C 0.00 0.00 0.00 1.26 -0.38 37 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 1.06 -0.34 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.89 -0.30 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.74 -0.27 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.62 -0.23 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.52 -0.19 37 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.43 -0.17 37 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 10.96 -1.16 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.48 -1.16 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.25 -0.87 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.67 -1.14 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.96 -0.86 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.00 -0.92 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.22 -0.90 36 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.47 -0.99 35 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.97 -0.88 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.22 -0.92 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.67 -0.84 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.33 -0.60 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.96 -0.42 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.52 -0.54 39 0 58 0
29SEP26 31.00 C 0.00 0.00 0.00 3.13 -0.55 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.77 -0.56 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.45 -0.53 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.17 -0.47 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.90 -0.46 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.68 -0.40 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.47 -0.38 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.30 -0.34 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.14 -0.30 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.99 -0.29 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.87 -0.25 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.17 -0.95 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.77 -1.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.35 -0.93 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.96 -0.92 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.13 -0.86 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.39 -0.94 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.72 -0.88 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.07 -0.85 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.42 -0.93 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.84 -0.84 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.41 -0.69 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.07 -0.46 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.50 -0.67 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.12 -0.53 38 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 3.77 -0.55 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.45 -0.53 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.10 -0.57 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.81 -0.52 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.54 -0.48 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.27 -0.48 38 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 2.06 -0.42 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.80 -0.46 37 0 0 0
30DEC26 39.00 C 1.97 1.97 1.97 1.61 -0.44 37 1 1 +1
TOTAL CALL 1,342 12,113 +432
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
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 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 287 0
29JAN26 24.00 P 0.07 0.07 0.07 0.02 0.00 40 13 234 -13
29JAN26 25.00 P 0.10 0.12 0.10 0.06 +0.02 40 14 236 +14
29JAN26 26.00 P 0.17 0.22 0.17 0.15 +0.06 39 105 557 +25
29JAN26 27.00 P 0.37 0.41 0.36 0.32 +0.12 39 15 576 +10
29JAN26 28.00 P 0.55 0.69 0.55 0.58 +0.18 38 146 3,616 +107
29JAN26 29.00 P 1.02 1.17 1.02 0.99 +0.31 38 60 218 +7
29JAN26 30.00 P 1.61 1.90 1.61 1.58 +0.45 38 7 108 -3
29JAN26 31.00 P 0.00 0.00 0.00 2.30 +0.57 39 0 686 0
29JAN26 32.00 P 0.00 0.00 0.00 3.15 +0.72 41 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 4.04 +0.80 43 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 4.98 +0.96 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.91 +0.98 40 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 6.90 +1.02 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.91 +1.01 50 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.11 +1.25 81 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.90 +1.04 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.90 +0.94 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.90 +1.01 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 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 45 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 0.02 +0.01 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 56 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 78 0
26FEB26 24.00 P 0.18 0.18 0.18 0.14 +0.05 38 15 213 +15
26FEB26 25.00 P 0.28 0.28 0.28 0.26 +0.09 38 2 225 0
26FEB26 26.00 P 0.00 0.00 0.00 0.44 +0.14 38 0 230 0
26FEB26 27.00 P 0.68 0.79 0.68 0.69 +0.18 37 71 270 +59
26FEB26 28.00 P 1.12 1.15 1.09 1.07 +0.29 38 73 261 -10
26FEB26 29.00 P 1.59 1.59 1.47 1.49 +0.32 37 50 210 +26
26FEB26 30.00 P 2.11 2.19 2.04 2.07 +0.45 38 33 115 +23
26FEB26 31.00 P 0.00 0.00 0.00 2.74 +0.54 38 0 60 0
26FEB26 32.00 P 0.00 0.00 0.00 3.52 +0.66 39 0 94 0
26FEB26 33.00 P 4.19 4.39 4.19 4.39 +0.79 42 10 15 +10
26FEB26 34.00 P 5.37 5.37 5.33 5.11 +0.72 37 130 130 +130
26FEB26 35.00 P 6.34 6.34 6.34 6.17 +0.89 45 30 30 +30
26FEB26 36.00 P 0.00 0.00 0.00 7.17 +1.12 49 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.07 +1.12 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.11 +1.08 55 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.13 +1.26 60 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.90 +0.74 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.20 +0.05 38 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.33 +0.08 38 0 140 0
30MAR26 25.00 P 0.56 0.56 0.56 0.52 +0.13 38 4 193 0
30MAR26 26.00 P 0.76 0.78 0.76 0.75 +0.15 38 5 529 +1
30MAR26 27.00 P 1.03 1.10 1.03 1.05 +0.20 37 2 170 +1
30MAR26 28.00 P 1.58 1.58 1.53 1.44 +0.27 37 11 239 +6
30MAR26 29.00 P 2.14 2.14 2.14 1.93 +0.32 37 1 226 +1
30MAR26 30.00 P 0.00 0.00 0.00 2.51 +0.40 38 0 103 0
30MAR26 31.00 P 0.00 0.00 0.00 3.18 +0.50 39 0 77 0
30MAR26 32.00 P 0.00 0.00 0.00 3.94 +0.62 40 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.62 +0.59 39 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.37 +0.62 37 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.33 +0.94 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.17 +0.95 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.07 +0.75 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.24 +1.17 49 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.23 +0.99 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.03 +0.87 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.97 +0.78 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.21 +0.05 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.33 +0.07 38 0 1 0
29APR26 24.00 P 0.53 0.53 0.53 0.50 +0.10 38 2 4 +2
29APR26 25.00 P 0.00 0.00 0.00 0.70 +0.11 37 0 4 0
29APR26 26.00 P 1.02 1.02 1.02 0.97 +0.17 37 2 2 +2
29APR26 27.00 P 1.37 1.37 1.37 1.31 +0.21 37 2 2 +2
29APR26 28.00 P 1.74 1.91 1.74 1.71 +0.24 37 12 66 +1
29APR26 29.00 P 0.00 0.00 0.00 2.21 +0.32 37 0 65 0
29APR26 30.00 P 0.00 0.00 0.00 2.79 +0.37 37 0 25 0
29APR26 31.00 P 3.69 3.69 3.69 3.45 +0.45 38 8 68 +8
29APR26 32.00 P 0.00 0.00 0.00 4.22 +0.59 39 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.96 +0.65 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.66 +0.71 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.40 +0.61 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.48 +0.84 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.40 +0.87 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.34 +0.91 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.24 +1.00 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 +0.03 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 +0.04 37 0 66 0
29JUN26 21.00 P 0.31 0.31 0.31 0.28 +0.06 37 5 66 +5
29JUN26 22.00 P 0.00 0.00 0.00 0.42 +0.09 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.59 +0.11 37 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 0.79 +0.13 37 0 205 0
29JUN26 25.00 P 1.00 1.00 1.00 1.05 +0.18 36 3 46 0
29JUN26 26.00 P 0.00 0.00 0.00 1.37 +0.22 36 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.76 +0.29 36 0 100 0
29JUN26 28.00 P 2.14 2.14 2.14 2.21 +0.35 36 50 115 +50
29JUN26 29.00 P 0.00 0.00 0.00 2.73 +0.41 37 0 134 0
29JUN26 30.00 P 0.00 0.00 0.00 3.29 +0.44 37 0 32 0
29JUN26 31.00 P 0.00 0.00 0.00 3.94 +0.50 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.64 +0.55 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.41 +0.62 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.02 +0.52 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.97 +0.72 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.80 +0.77 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.50 +0.64 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.56 +0.84 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.48 +0.88 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.42 +1.05 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.38 +0.94 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 +0.05 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 +0.05 38 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 +0.06 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 +0.09 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.80 +0.11 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 +0.16 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.34 +0.17 37 0 23 0
29SEP26 25.00 P 1.66 1.66 1.66 1.67 +0.20 37 4 7 +4
29SEP26 26.00 P 0.00 0.00 0.00 2.06 +0.26 37 0 1 0
29SEP26 27.00 P 2.50 2.50 2.50 2.48 +0.28 37 1 102 +1
29SEP26 28.00 P 0.00 0.00 0.00 2.95 +0.33 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.46 +0.36 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.05 +0.43 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.68 +0.46 37 0 2 0
29SEP26 32.00 P 5.59 5.59 5.59 5.37 +0.50 37 15 17 +15
29SEP26 33.00 P 0.00 0.00 0.00 6.10 +0.55 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.81 +0.53 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.75 +0.72 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.55 +0.73 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.36 +0.71 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.21 +0.76 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.07 +0.78 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.95 +0.86 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.64 +0.63 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.06 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.05 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 +0.07 37 0 0 0
30DEC26 20.00 P 0.65 0.65 0.65 0.66 +0.08 37 20 20 +20
30DEC26 21.00 P 0.00 0.00 0.00 0.87 +0.11 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.12 +0.15 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.39 +0.15 37 0 6 0
30DEC26 24.00 P 1.70 1.70 1.70 1.72 +0.19 37 1 2 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.08 +0.22 37 0 2 0
30DEC26 26.00 P 2.50 2.50 2.50 2.49 +0.26 37 1 16 +1
30DEC26 27.00 P 2.98 2.98 2.98 2.93 +0.29 37 1 2 0
30DEC26 28.00 P 3.48 3.48 3.48 3.44 +0.35 37 2 17 +2
30DEC26 29.00 P 0.00 0.00 0.00 4.00 +0.39 37 0 0 0
30DEC26 30.00 P 4.51 4.51 4.51 4.59 +0.43 37 1 2 +1
30DEC26 31.00 P 5.30 5.30 5.30 5.23 +0.47 37 1 1 +1
30DEC26 32.00 P 0.00 0.00 0.00 5.91 +0.51 38 0 2 0
30DEC26 33.00 P 6.70 6.70 6.70 6.64 +0.55 38 10 13 0
30DEC26 34.00 P 0.00 0.00 0.00 7.42 +0.62 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.16 +0.62 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.96 +0.62 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.77 +0.67 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.58 +0.69 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.42 +0.72 41 0 0 0
TOTAL PUT 938 15,186 +555
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$ 8.72
29JAN26 6.50 C 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.99 -0.02 53 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.75 -0.01 54 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.49 -0.02 40 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.26 0.00 43 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.74 -0.03 20 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.50 -0.03 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.16 -0.01 20 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 0.00 20 0 913 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 0.00 21 0 1,024 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1,037 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 277 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.25 -0.03 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.00 -0.03 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.75 -0.03 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.52 -0.01 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.27 -0.01 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.02 -0.02 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.80 0.00 22 0 0 0
26FEB26 8.25 C 0.59 0.59 0.59 0.59 -0.01 21 5 5 +5
26FEB26 8.50 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.28 0.00 21 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 0.00 22 0 152 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 120 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 60 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 23 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.24 -0.03 104 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.14 -0.03 99 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.04 -0.01 93 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 5.94 -0.03 88 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.84 -0.03 82 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.74 -0.03 74 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.64 -0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.56 +0.01 104 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.46 -0.01 101 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.36 -0.01 97 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.26 +0.01 94 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.16 +0.01 91 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.06 +0.01 88 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.95 0.00 74 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.85 0.00 70 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.75 0.00 67 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.65 0.00 64 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.55 0.00 60 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.45 0.00 57 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.35 -0.01 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.27 +0.02 72 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.17 +0.02 70 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.07 +0.02 67 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.97 +0.01 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.87 +0.01 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.76 0.00 53 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.51 0.00 47 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.26 -0.03 42 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.03 +0.01 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.77 0.00 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.54 +0.01 43 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.28 0.00 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.05 +0.02 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.79 0.00 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.52 -0.02 18 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.31 +0.02 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.05 -0.03 19 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.84 -0.03 20 0 0 0
30MAR26 8.25 C 0.66 0.66 0.66 0.66 -0.01 21 4 9 +4
30MAR26 8.50 C 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.34 -0.01 19 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.24 -0.02 20 0 300 0
30MAR26 9.25 C 0.00 0.00 0.00 0.16 -0.01 20 0 414 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 135 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 -0.01 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 0.01 -0.01 20 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 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 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.28 -0.03 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.05 -0.01 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.79 -0.02 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.54 -0.03 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.31 -0.02 19 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.07 -0.03 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.86 -0.02 17 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.67 -0.02 17 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.50 -0.02 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.36 -0.01 17 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.25 -0.01 17 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 16 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 6.26 -0.01 78 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.16 -0.01 74 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.07 0.00 81 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 5.98 +0.01 84 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 5.88 +0.01 81 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.77 -0.01 71 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.67 -0.01 68 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.57 -0.01 64 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.47 -0.01 61 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.39 +0.01 72 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.29 +0.01 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.19 +0.01 67 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.08 0.00 58 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 4.98 -0.01 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.88 -0.01 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.78 -0.01 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.70 +0.01 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.60 +0.01 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.49 0.00 50 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.39 -0.01 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.29 -0.01 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.19 -0.01 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.11 +0.01 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.01 +0.01 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.91 0.00 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.80 -0.01 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.56 0.00 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.26 -0.05 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.08 +0.01 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.77 -0.05 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.54 -0.04 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.28 -0.06 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.05 -0.04 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.85 -0.01 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.61 -0.01 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.38 +0.01 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.12 -0.03 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.91 -0.03 15 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.72 -0.03 15 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.56 -0.02 16 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.43 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.31 -0.01 16 0 164 0
29JUN26 9.25 C 0.00 0.00 0.00 0.22 -0.01 16 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 -0.01 16 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.01 16 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 0.00 16 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 16 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.38 +0.01 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.12 -0.01 21 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.87 -0.01 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.63 -0.02 16 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.40 -0.01 15 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.18 -0.03 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.99 -0.03 15 0 50 0
29SEP26 8.25 C 0.83 0.83 0.83 0.80 -0.04 14 40 175 0
29SEP26 8.50 C 0.00 0.00 0.00 0.64 -0.04 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.52 0.00 15 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 0.00 15 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 +0.01 15 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.01 15 0 339 0
29SEP26 10.00 C 0.15 0.15 0.15 0.13 0.00 15 2 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 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.38 -0.03 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.16 -0.01 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.92 -0.01 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.70 +0.01 16 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.47 0.00 15 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.24 -0.01 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.05 -0.02 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.87 -0.02 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.71 -0.02 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.58 +0.01 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 +0.01 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.01 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 0.00 14 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 0.00 14 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.01 14 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 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 16 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 51 11,131 +9
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 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 42 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 0.07 +0.01 19 0 235 0
29JAN26 8.75 P 0.17 0.17 0.17 0.17 +0.02 19 5 629 +5
29JAN26 9.00 P 0.00 0.00 0.00 0.33 +0.03 19 0 324 0
29JAN26 9.25 P 0.00 0.00 0.00 0.54 +0.01 18 0 241 0
29JAN26 9.50 P 0.00 0.00 0.00 0.78 +0.01 0 0 172 0
29JAN26 9.75 P 0.00 0.00 0.00 1.03 0.00 0 0 30 -62
29JAN26 10.00 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.29 0.00 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.79 +0.01 62 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.29 +0.01 70 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.79 +0.01 77 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.29 +0.01 84 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.79 +0.01 91 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.29 +0.01 97 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 0.00 22 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.16 0.00 21 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.28 +0.01 21 0 60 0
26FEB26 9.00 P 0.00 0.00 0.00 0.44 +0.03 23 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.61 +0.03 22 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.81 +0.03 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.04 +0.01 21 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.30 +0.01 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.79 0.00 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.29 0.00 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.79 0.00 44 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.29 0.00 49 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.79 0.00 54 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.29 0.00 59 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.79 0.00 64 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 0.00 114 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 93 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 88 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 21 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 20 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 0.00 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.20 +0.01 19 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.32 0.00 20 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.48 +0.02 21 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.83 +0.02 19 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.05 +0.02 20 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.30 +0.01 23 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.79 0.00 26 0 30 0
30MAR26 11.00 P 0.00 0.00 0.00 2.29 0.00 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.79 0.00 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.29 0.00 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.79 0.00 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.29 0.00 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.79 0.00 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.29 0.00 56 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 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 0.08 +0.01 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.32 0.00 17 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.48 +0.02 18 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.63 +0.01 17 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.83 +0.02 17 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.05 +0.02 17 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.30 +0.01 20 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.79 0.00 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.29 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.79 0.00 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.29 0.00 36 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 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.01 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 +0.01 15 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.23 +0.01 15 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 0.00 15 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.49 0.00 15 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.65 +0.02 15 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.84 +0.02 15 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.05 +0.02 15 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.30 +0.01 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.79 0.00 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.29 0.00 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.79 0.00 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.29 0.00 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.79 0.00 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.29 0.00 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.79 0.00 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.29 0.00 43 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 0.04 +0.01 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 0.00 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 +0.01 15 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.01 15 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 +0.01 15 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.01 15 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 0.00 15 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 +0.03 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 +0.03 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 +0.02 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.30 -0.01 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.79 0.00 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.29 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.79 0.00 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.29 0.00 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.79 0.00 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.29 0.00 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.79 0.00 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.29 0.00 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.01 13 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 +0.01 13 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 +0.01 13 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 0.00 13 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 -0.01 13 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 0.00 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 +0.03 14 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.03 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.08 +0.02 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 -0.01 14 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.82 +0.02 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.29 0.00 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.79 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.29 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.79 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.29 0.00 30 0 0 0
TOTAL PUT 5 3,236 -57
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 0.00 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 0.00 105 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 0.00 145 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 51 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$ 3.98
29JAN26 2.20 C 0.00 0.00 0.00 1.81 -0.03 156 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.70 -0.03 132 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.60 -0.03 123 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.50 -0.03 114 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.40 -0.03 106 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.30 -0.03 97 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.20 -0.03 90 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.11 -0.03 92 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 1.00 -0.04 74 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.90 -0.04 67 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.80 -0.04 60 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.71 -0.03 60 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.61 -0.03 53 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.50 -0.04 39 0 80 0
29JAN26 3.60 C 0.41 0.41 0.41 0.42 -0.03 43 2 2 -2
29JAN26 3.70 C 0.00 0.00 0.00 0.32 -0.04 35 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.18 -0.03 35 0 35 0
29JAN26 4.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 39 0
29JAN26 4.10 C 0.00 0.00 0.00 0.09 -0.01 36 0 178 0
29JAN26 4.20 C 0.05 0.05 0.05 0.06 -0.02 36 25 302 0
29JAN26 4.30 C 0.00 0.00 0.00 0.04 -0.01 36 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 0.00 39 0 64 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 0.00 40 0 56 0
29JAN26 4.60 C 0.02 0.02 0.02 0.01 0.00 38 189 84 -137
29JAN26 4.70 C 0.02 0.03 0.02 0.01 0.00 42 30 31 +29
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JAN26 5.00 C 0.01 0.01 0.01 0.01 0.00 54 2 13 -2
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.72 -0.02 99 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.62 -0.02 92 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.52 -0.02 86 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.42 -0.02 80 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.32 -0.03 74 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.22 -0.03 68 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.12 -0.03 62 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.02 -0.03 57 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.92 -0.03 51 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.82 -0.03 46 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.72 -0.02 41 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.63 -0.03 39 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.54 -0.03 37 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.46 -0.02 37 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.38 -0.03 35 0 0 0
26FEB26 3.80 C 0.27 0.27 0.27 0.32 -0.02 36 10 96 +6
26FEB26 3.90 C 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.16 -0.03 35 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.13 -0.02 36 0 1 0
26FEB26 4.30 C 0.00 0.00 0.00 0.10 -0.02 36 0 146 0
26FEB26 4.40 C 0.00 0.00 0.00 0.08 -0.01 37 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 -0.01 35 0 6 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.17 -0.02 101 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.12 -0.03 97 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.07 -0.03 94 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 2.02 -0.03 91 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.92 -0.03 85 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.82 -0.03 79 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.72 -0.03 74 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.62 -0.03 69 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.52 -0.03 64 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.43 -0.02 64 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.33 -0.02 59 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.23 -0.02 54 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.13 -0.02 50 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.03 -0.02 45 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.93 -0.03 41 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.84 -0.02 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.75 -0.02 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.66 -0.03 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.59 -0.03 38 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.51 -0.04 36 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.44 -0.04 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.39 -0.03 37 0 165 0
30MAR26 3.90 C 0.00 0.00 0.00 0.34 -0.02 38 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.30 -0.02 39 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.25 -0.03 38 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.21 -0.03 38 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.18 -0.03 39 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.10 -0.02 38 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.94 -0.04 36 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.86 -0.04 37 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.78 -0.03 37 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.71 -0.02 39 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.64 -0.02 39 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.56 -0.03 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.46 -0.02 40 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.41 -0.04 40 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.13 -0.02 39 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.17 -0.04 65 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.13 -0.03 68 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.08 -0.03 66 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 2.02 -0.04 58 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.93 -0.03 59 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.83 -0.03 55 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.73 -0.04 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.63 -0.04 47 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.53 -0.04 43 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.44 -0.03 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.34 -0.04 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.25 -0.04 40 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.16 -0.04 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.08 -0.03 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.00 -0.03 40 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.92 -0.04 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.84 -0.03 38 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.78 -0.04 40 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.72 -0.03 40 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.65 -0.05 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.60 -0.04 40 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.55 -0.03 41 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.48 -0.04 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.45 -0.02 40 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.40 -0.03 40 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.36 -0.03 40 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 -0.02 39 0 1 0
29JUN26 4.70 C 0.25 0.25 0.25 0.21 -0.01 40 15 15 +15
29JUN26 4.80 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 -0.02 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 -0.01 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.83 -0.04 45 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.73 -0.04 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.63 -0.05 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.55 -0.04 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.45 -0.05 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.37 -0.04 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 -0.03 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.21 -0.03 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.14 -0.04 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.06 -0.03 39 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 1.00 -0.02 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.93 -0.04 40 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.87 -0.05 40 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.81 -0.05 40 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 -0.03 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 -0.02 41 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 -0.02 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.52 -0.05 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.02 41 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.41 -0.03 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.40 -0.01 42 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.02 41 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.50 -0.03 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.42 -0.03 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.34 -0.02 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.27 -0.04 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.20 -0.04 39 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.13 -0.04 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.07 -0.05 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 -0.05 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.95 -0.04 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.90 -0.04 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.85 -0.04 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 -0.03 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 -0.04 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.71 -0.03 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 -0.02 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.59 -0.07 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 -0.06 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 -0.05 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 -0.06 39 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 -0.04 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 -0.05 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.42 -0.03 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 -0.04 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
TOTAL CALL 273 3,539 -91
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 105 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 75 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 146 0
29JAN26 3.50 P 0.01 0.01 0.01 0.01 0.00 36 2 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 36 0 16 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 0.00 33 0 12 0
29JAN26 3.80 P 0.05 0.05 0.05 0.05 +0.01 32 5 24 0
29JAN26 3.90 P 0.00 0.00 0.00 0.10 +0.03 36 0 29 0
29JAN26 4.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 176 0
29JAN26 4.10 P 0.00 0.00 0.00 0.19 +0.02 32 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.27 +0.03 35 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.35 +0.03 35 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.43 +0.03 31 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 33 0 52 0
26FEB26 3.50 P 0.00 0.00 0.00 0.03 0.00 32 0 136 0
26FEB26 3.60 P 0.00 0.00 0.00 0.05 0.00 33 0 100 0
26FEB26 3.70 P 0.00 0.00 0.00 0.08 +0.01 34 0 14 0
26FEB26 3.80 P 0.00 0.00 0.00 0.11 0.00 33 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.15 +0.01 33 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.20 +0.01 33 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.26 +0.01 34 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.33 +0.02 35 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.40 +0.02 35 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.57 +0.03 37 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.66 +0.04 39 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.75 +0.04 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.84 +0.03 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.93 +0.03 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 83 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 78 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 66 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 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 54 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 37 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 37 0 8 0
30MAR26 3.30 P 0.02 0.02 0.02 0.04 0.00 36 10 49 +10
30MAR26 3.40 P 0.04 0.04 0.04 0.06 0.00 37 2 47 +2
30MAR26 3.50 P 0.07 0.07 0.07 0.08 0.00 36 1 13 +1
30MAR26 3.60 P 0.00 0.00 0.00 0.11 +0.01 37 0 46 0
30MAR26 3.70 P 0.00 0.00 0.00 0.14 0.00 36 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.18 +0.01 36 0 22 0
30MAR26 3.90 P 0.24 0.24 0.24 0.23 +0.01 37 10 40 +10
30MAR26 4.00 P 0.00 0.00 0.00 0.27 -0.01 36 0 30 0
30MAR26 4.10 P 0.36 0.36 0.36 0.35 +0.03 39 25 10 -15
30MAR26 4.20 P 0.00 0.00 0.00 0.41 +0.02 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.48 +0.02 39 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.63 +0.03 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.71 +0.03 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.80 +0.03 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.88 +0.03 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.97 +0.03 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.06 +0.03 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.28 +0.02 39 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 3.20 P 0.03 0.03 0.03 0.05 0.00 37 13 26 +13
29APR26 3.30 P 0.00 0.00 0.00 0.07 0.00 37 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.10 +0.01 39 0 1 0
29APR26 3.50 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.23 +0.01 38 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.52 +0.01 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.67 +0.02 40 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.76 +0.04 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.84 +0.03 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.91 +0.02 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.00 +0.03 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.09 +0.03 43 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 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 39 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 39 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 0.00 0.00 0.00 0.06 0.00 37 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.08 0.00 38 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.10 0.00 38 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 +0.01 38 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.23 +0.01 38 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.28 +0.02 39 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.33 +0.02 40 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.37 +0.02 39 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.41 +0.01 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.54 +0.03 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.61 +0.04 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.67 +0.03 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.75 +0.03 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 +0.04 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.90 +0.02 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.99 +0.04 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.07 +0.04 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.15 +0.04 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.37 +0.04 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 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 40 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 40 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 +0.01 41 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.01 41 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.01 41 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 +0.03 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 +0.02 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 +0.04 42 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.64 +0.01 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.70 0.00 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.77 +0.03 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.85 +0.03 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.92 +0.02 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.02 +0.05 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.07 +0.03 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 +0.03 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.23 +0.03 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 +0.02 42 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 0.00 39 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 0.00 40 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 0.00 39 0 4 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 +0.01 40 0 60 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 +0.03 41 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.01 39 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 +0.04 41 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 +0.03 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.68 +0.04 41 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 +0.05 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 +0.04 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.85 +0.03 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 +0.02 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 0.98 +0.02 40 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 1.07 +0.03 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 +0.02 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.22 +0.03 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.30 +0.03 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.51 +0.04 43 0 0 0
TOTAL PUT 68 2,704 +21
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$ 17.39
29JAN26 12.00 C 0.00 0.00 0.00 5.41 -0.12 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.91 -0.12 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.41 -0.10 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.91 -0.11 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.42 -0.10 40 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.92 -0.11 34 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.43 -0.12 33 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.96 -0.12 33 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 1.53 -0.11 34 0 53 0
29JAN26 16.50 C 1.00 1.03 1.00 1.16 -0.07 36 41 117 +33
29JAN26 17.00 C 0.72 0.79 0.67 0.79 -0.10 33 9 178 +2
29JAN26 17.50 C 0.50 0.53 0.44 0.53 -0.08 34 10 246 +2
29JAN26 18.00 C 0.31 0.32 0.28 0.34 -0.06 34 9 171 +4
29JAN26 18.50 C 0.19 0.19 0.17 0.21 -0.04 35 182 419 +180
29JAN26 19.00 C 0.12 0.12 0.11 0.12 -0.03 35 114 299 -68
29JAN26 19.50 C 0.08 0.08 0.07 0.06 -0.03 34 5 464 0
29JAN26 20.00 C 0.05 0.05 0.05 0.03 -0.02 34 64 359 -33
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 428 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.41 -0.31 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.91 -0.15 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.43 -0.14 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.94 -0.14 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.42 -0.25 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.01 -0.21 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.56 -0.12 34 0 0 0
26FEB26 15.50 C 2.00 2.00 2.00 2.15 -0.10 34 1 1 +1
26FEB26 16.00 C 0.00 0.00 0.00 1.75 -0.10 34 0 2 0
26FEB26 16.50 C 1.29 1.29 1.29 1.43 -0.07 35 1 48 +1
26FEB26 17.00 C 0.00 0.00 0.00 1.10 -0.09 33 0 60 0
26FEB26 17.50 C 0.77 0.84 0.75 0.84 -0.10 33 13 183 +4
26FEB26 18.00 C 0.60 0.60 0.60 0.65 -0.07 34 2 128 -2
26FEB26 18.50 C 0.00 0.00 0.00 0.49 -0.06 35 0 121 0
26FEB26 19.00 C 0.00 0.00 0.00 0.35 -0.06 34 0 199 0
26FEB26 19.50 C 0.00 0.00 0.00 0.25 -0.05 34 0 280 0
26FEB26 20.00 C 0.22 0.22 0.22 0.17 -0.04 34 4 189 -4
26FEB26 21.00 C 0.11 0.11 0.11 0.08 -0.02 34 15 234 +15
26FEB26 22.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 63 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 36 0 26 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.95 -0.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.70 -0.12 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.46 -0.12 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.96 -0.11 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.39 -0.21 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.90 -0.20 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.42 -0.30 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.95 -0.18 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.47 -0.22 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.99 -0.18 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.54 -0.22 30 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.12 -0.10 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.77 -0.09 36 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.39 -0.08 36 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.05 -0.08 36 0 65 0
30MAR26 16.50 C 0.00 0.00 0.00 1.73 -0.07 36 0 97 0
30MAR26 17.00 C 0.00 0.00 0.00 1.45 -0.07 36 0 763 0
30MAR26 17.50 C 1.18 1.18 1.18 1.20 -0.09 36 2 178 0
30MAR26 18.00 C 0.00 0.00 0.00 1.01 -0.06 37 0 108 0
30MAR26 18.50 C 0.00 0.00 0.00 0.83 -0.06 37 0 133 0
30MAR26 19.00 C 0.00 0.00 0.00 0.66 -0.08 37 0 28 0
30MAR26 19.50 C 0.00 0.00 0.00 0.53 -0.06 37 0 1,081 0
30MAR26 20.00 C 0.00 0.00 0.00 0.42 -0.05 37 0 748 0
30MAR26 21.00 C 0.32 0.32 0.32 0.26 -0.04 37 4 616 +4
30MAR26 22.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 100 0
30MAR26 23.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 237 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 38 0 113 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29APR26 13.00 C 0.00 0.00 0.00 4.55 -0.14 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.10 -0.07 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.68 -0.16 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.27 -0.18 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.94 -0.01 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.58 -0.02 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.25 -0.17 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.96 -0.05 37 0 6 0
29APR26 17.00 C 0.00 0.00 0.00 1.67 -0.08 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.43 -0.08 36 0 98 0
29APR26 18.00 C 0.00 0.00 0.00 1.23 -0.07 37 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 1.06 -0.06 37 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.89 -0.06 37 0 0 0
29APR26 19.50 C 0.75 0.75 0.75 0.74 -0.05 37 3 3 +3
29APR26 20.00 C 0.65 0.65 0.65 0.61 -0.05 37 3 7 0
29APR26 21.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 4 0
29APR26 22.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 6.05 -0.15 32 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.58 -0.22 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.13 -0.07 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.70 -0.14 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.28 -0.13 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.88 -0.10 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.50 -0.12 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.14 -0.11 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.81 -0.19 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.54 -0.02 38 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.25 -0.13 38 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.01 -0.08 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.77 -0.05 38 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.55 -0.08 38 0 451 0
29JUN26 18.50 C 0.00 0.00 0.00 1.35 -0.08 38 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.17 -0.07 38 0 82 0
29JUN26 19.50 C 0.00 0.00 0.00 1.02 -0.06 38 0 22 0
29JUN26 20.00 C 0.00 0.00 0.00 0.88 -0.05 38 0 826 0
29JUN26 21.00 C 0.00 0.00 0.00 0.65 -0.04 38 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 68 0
29JUN26 23.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 27 0
29JUN26 25.00 C 0.28 0.28 0.28 0.18 -0.02 37 7 57 -7
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 0.00 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 38 0 72 0
29SEP26 12.00 C 0.00 0.00 0.00 5.67 -0.28 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.25 -0.16 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.85 -0.16 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.47 -0.18 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.10 -0.13 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.76 -0.23 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.44 -0.16 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.14 -0.13 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.86 -0.18 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.66 -0.12 39 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.42 -0.08 40 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.22 -0.06 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.00 -0.07 40 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.82 -0.06 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.64 -0.06 39 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.48 -0.05 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.34 -0.05 39 0 44 0
29SEP26 21.00 C 0.00 0.00 0.00 1.08 -0.05 39 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 0.87 -0.04 39 0 23 0
29SEP26 23.00 C 0.80 0.80 0.80 0.71 -0.03 39 2 7 +2
29SEP26 24.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.45 -0.03 39 0 19 0
29SEP26 26.00 C 0.00 0.00 0.00 0.37 -0.02 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 5 0
29SEP26 28.00 C 0.38 0.38 0.38 0.23 -0.02 39 3 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 57 0
30DEC26 12.00 C 0.00 0.00 0.00 5.82 -0.15 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.45 -0.12 39 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.08 -0.07 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.72 -0.10 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.39 -0.18 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.08 -0.05 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.78 -0.05 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.51 -0.18 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.25 -0.05 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.00 -0.08 39 0 0 0
30DEC26 17.00 C 2.77 2.77 2.77 2.82 -0.07 40 1 16 +1
30DEC26 17.50 C 0.00 0.00 0.00 2.64 -0.07 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.44 -0.06 40 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 2.25 -0.06 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.08 -0.06 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.91 -0.06 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.76 -0.05 40 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.50 -0.04 40 0 57 0
30DEC26 22.00 C 0.00 0.00 0.00 1.27 -0.04 40 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 1.06 -0.04 40 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.91 -0.03 40 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.76 -0.02 40 0 4 0
TOTAL CALL 495 15,162 +138
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.02 0.00 34 15 233 0
29JAN26 15.50 P 0.08 0.08 0.08 0.05 0.00 34 8 295 0
29JAN26 16.00 P 0.16 0.16 0.15 0.11 0.00 34 2 637 +1
29JAN26 16.50 P 0.25 0.27 0.22 0.22 +0.01 34 13 661 +12
29JAN26 17.00 P 0.43 0.46 0.42 0.39 +0.02 34 21 680 +4
29JAN26 17.50 P 0.72 0.72 0.72 0.62 +0.03 34 2 373 -2
29JAN26 18.00 P 1.05 1.05 1.05 0.92 +0.04 34 1 163 -1
29JAN26 18.50 P 0.00 0.00 0.00 1.31 +0.07 36 0 202 0
29JAN26 19.00 P 0.00 0.00 0.00 1.74 +0.08 38 0 71 0
29JAN26 19.50 P 0.00 0.00 0.00 2.15 +0.05 34 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 2.62 +0.06 33 0 103 0
29JAN26 21.00 P 0.00 0.00 0.00 3.68 +0.15 55 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 4.68 +0.15 65 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.68 +0.03 74 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.68 +0.16 83 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.68 -0.02 91 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.68 +0.16 99 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.68 +0.16 106 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.68 +0.16 113 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.68 +0.19 120 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 36 0 23 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 0.00 36 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.07 0.00 35 0 161 0
26FEB26 15.00 P 0.14 0.14 0.14 0.12 0.00 34 18 236 +18
26FEB26 15.50 P 0.22 0.22 0.22 0.20 +0.01 34 3 221 0
26FEB26 16.00 P 0.34 0.35 0.33 0.31 +0.01 34 31 413 +15
26FEB26 16.50 P 0.51 0.51 0.50 0.46 +0.02 34 2 361 0
26FEB26 17.00 P 0.00 0.00 0.00 0.66 +0.03 34 0 621 0
26FEB26 17.50 P 0.99 0.99 0.99 0.91 +0.04 34 2 295 +2
26FEB26 18.00 P 1.30 1.30 1.30 1.20 +0.03 34 1 90 0
26FEB26 18.50 P 1.66 1.66 1.66 1.56 +0.07 35 1 35 0
26FEB26 19.00 P 0.00 0.00 0.00 1.94 +0.07 36 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.35 +0.07 37 0 3 0
26FEB26 20.00 P 0.00 0.00 0.00 2.78 +0.08 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.75 +0.21 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.72 +0.16 49 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 5.68 +0.03 51 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.68 +0.16 57 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.68 -0.02 63 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.68 +0.16 68 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.68 +0.13 73 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 11.00 P 0.02 0.02 0.02 0.01 0.00 42 2 31 +2
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 39 0 46 0
30MAR26 12.50 P 0.05 0.05 0.05 0.03 0.00 37 5 19 0
30MAR26 13.00 P 0.07 0.07 0.07 0.05 0.00 37 1 24 0
30MAR26 13.50 P 0.11 0.11 0.11 0.08 0.00 37 1 90 +1
30MAR26 14.00 P 0.00 0.00 0.00 0.13 0.00 37 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 0.00 37 0 92 0
30MAR26 15.00 P 0.32 0.32 0.32 0.29 +0.01 36 1 368 0
30MAR26 15.50 P 0.43 0.43 0.43 0.40 +0.01 36 3 411 0
30MAR26 16.00 P 0.59 0.60 0.58 0.55 +0.01 36 7 840 +5
30MAR26 16.50 P 0.74 0.74 0.74 0.73 +0.02 36 1 403 0
30MAR26 17.00 P 0.98 0.98 0.98 0.95 +0.03 36 2 983 0
30MAR26 17.50 P 1.27 1.27 1.27 1.21 +0.03 36 4 456 0
30MAR26 18.00 P 0.00 0.00 0.00 1.51 +0.05 37 0 241 0
30MAR26 18.50 P 0.00 0.00 0.00 1.83 +0.05 37 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.20 +0.06 38 0 33 0
30MAR26 19.50 P 0.00 0.00 0.00 2.52 -0.01 36 0 205 0
30MAR26 20.00 P 3.00 3.00 3.00 2.92 0.00 36 3 177 +3
30MAR26 21.00 P 0.00 0.00 0.00 3.88 +0.22 42 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.80 +0.24 44 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.74 +0.09 46 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.72 +0.03 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.72 +0.02 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.72 +0.20 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.72 +0.17 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.72 +0.15 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.71 +0.07 70 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.10 0.00 37 0 3 0
29APR26 13.50 P 0.00 0.00 0.00 0.15 0.00 37 0 11 0
29APR26 14.00 P 0.24 0.24 0.24 0.22 0.00 37 3 31 +3
29APR26 14.50 P 0.33 0.33 0.32 0.31 +0.01 37 3 59 +3
29APR26 15.00 P 0.44 0.44 0.44 0.42 +0.02 36 1 27 +1
29APR26 15.50 P 0.57 0.57 0.57 0.55 +0.01 36 1 17 +1
29APR26 16.00 P 0.76 0.76 0.76 0.72 +0.02 36 15 25 +15
29APR26 16.50 P 0.00 0.00 0.00 0.91 +0.03 36 0 3 0
29APR26 17.00 P 0.00 0.00 0.00 1.15 +0.05 36 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.41 +0.05 37 0 12 0
29APR26 18.00 P 0.00 0.00 0.00 1.70 +0.05 37 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.01 +0.05 37 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.36 +0.06 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.74 +0.06 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.16 +0.22 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.00 +0.09 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.88 +0.08 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.79 +0.14 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.74 +0.03 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.72 +0.02 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 0.00 37 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 +0.01 37 0 20 0
29JUN26 13.00 P 0.28 0.28 0.28 0.28 +0.01 37 1 23 0
29JUN26 13.50 P 0.00 0.00 0.00 0.38 +0.02 37 0 43 0
29JUN26 14.00 P 0.50 0.50 0.50 0.49 +0.02 37 2 132 0
29JUN26 14.50 P 0.00 0.00 0.00 0.61 +0.01 36 0 221 0
29JUN26 15.00 P 0.79 0.79 0.79 0.77 +0.02 36 7 261 +7
29JUN26 15.50 P 0.00 0.00 0.00 0.95 +0.02 36 0 260 0
29JUN26 16.00 P 0.00 0.00 0.00 1.15 +0.02 36 0 1,218 0
29JUN26 16.50 P 1.41 1.41 1.41 1.38 +0.03 36 4 302 +4
29JUN26 17.00 P 0.00 0.00 0.00 1.63 +0.04 36 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.90 +0.03 36 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.20 +0.05 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.52 +0.05 36 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.86 +0.05 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.23 +0.06 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.60 +0.06 36 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.45 +0.12 37 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.30 +0.14 38 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.17 +0.29 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.07 +0.24 38 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.99 +0.12 37 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.93 +0.31 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.88 +0.15 37 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.82 +0.16 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.78 +0.14 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 +0.02 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 0.00 38 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 +0.01 38 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 +0.01 38 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.80 +0.02 38 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 0.96 +0.02 38 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.15 +0.03 38 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.35 +0.03 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.57 +0.04 38 0 14 0
29SEP26 16.50 P 0.00 0.00 0.00 1.81 +0.03 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.07 +0.05 37 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.35 +0.05 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.63 +0.05 37 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 2.94 +0.05 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.27 +0.06 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.62 +0.06 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.03 +0.13 38 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.80 +0.17 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.61 +0.13 39 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.45 +0.20 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.32 +0.28 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.21 +0.20 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.11 +0.24 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.04 +0.15 39 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.91 +0.09 36 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.89 +0.12 38 0 0 0
30DEC26 12.00 P 0.46 0.46 0.46 0.50 +0.02 39 2 8 +2
30DEC26 12.50 P 0.00 0.00 0.00 0.61 +0.02 39 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 +0.03 39 0 17 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 +0.03 38 0 14 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 +0.03 38 0 31 0
30DEC26 14.50 P 0.00 0.00 0.00 1.24 +0.04 38 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 1.44 +0.03 38 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.65 +0.04 38 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 +0.05 38 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 +0.04 38 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.39 +0.05 38 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 2.67 +0.05 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.96 +0.06 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.26 +0.06 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.59 +0.06 38 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.93 +0.06 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.30 +0.08 38 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.05 +0.10 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.84 +0.08 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.66 +0.07 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.51 +0.08 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.38 +0.11 39 0 0 0
TOTAL PUT 189 17,098 +96
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 0.00 57 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.49 0.00 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.25 -0.06 61 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.04 +0.05 75 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.79 +0.01 67 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.54 0.00 58 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.29 0.00 50 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.01 0.00 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.59 -0.01 33 0 47 0
29JAN26 8.50 C 0.37 0.37 0.37 0.42 0.00 34 30 80 +30
29JAN26 8.75 C 0.00 0.00 0.00 0.27 -0.02 32 0 48 0
29JAN26 9.00 C 0.17 0.17 0.17 0.17 -0.02 32 5 55 +1
29JAN26 9.25 C 0.00 0.00 0.00 0.10 -0.02 33 0 44 0
29JAN26 9.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 112 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 0.00 35 0 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.00 -0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.77 -0.05 54 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.53 -0.05 53 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.26 -0.07 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.04 +0.02 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.79 +0.01 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.58 -0.01 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.35 +0.01 40 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.06 -0.08 28 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.92 0.00 35 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.73 -0.01 34 0 45 0
26FEB26 8.50 C 0.49 0.49 0.49 0.57 0.00 33 15 26 +11
26FEB26 8.75 C 0.00 0.00 0.00 0.43 -0.02 33 0 63 0
26FEB26 9.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.23 -0.02 32 0 96 0
26FEB26 9.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 110 0
26FEB26 9.75 C 0.00 0.00 0.00 0.13 -0.01 34 0 119 0
26FEB26 10.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 40 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 35 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.98 -0.01 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.88 -0.01 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.78 +0.02 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.51 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.23 -0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.04 -0.03 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.77 -0.06 30 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.53 -0.05 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.28 -0.08 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.12 0.00 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.87 +0.04 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.66 +0.07 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.44 +0.04 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.24 +0.01 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.00 -0.01 33 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.88 0.00 36 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.73 +0.01 35 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.60 0.00 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.49 -0.02 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.40 +0.01 35 0 24 0
30MAR26 9.50 C 0.00 0.00 0.00 0.31 -0.01 35 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.24 -0.02 34 0 18 0
30MAR26 10.00 C 0.00 0.00 0.00 0.20 0.00 35 0 42 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 0.00 35 0 75 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 0.00 35 0 21 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 0.00 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 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 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.80 -0.03 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.57 -0.02 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.32 -0.04 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.16 +0.04 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.94 +0.03 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.73 0.00 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.53 +0.05 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.34 +0.03 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.10 -0.07 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.98 0.00 35 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.84 -0.02 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.72 0.00 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.60 -0.01 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.50 -0.01 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.42 0.00 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.35 0.00 35 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.29 0.00 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.13 0.00 36 0 2 0
29APR26 11.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.35 +0.01 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.11 -0.02 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.90 +0.06 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.66 0.00 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.44 0.00 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.21 +0.02 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.00 0.00 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.80 0.00 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.61 0.00 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.43 0.00 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.26 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.11 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.97 +0.02 36 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.85 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.73 0.00 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.63 0.00 35 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.54 0.00 35 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.47 0.00 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.40 0.00 35 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.29 0.00 35 0 13 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 0.00 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 0.00 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.12 -0.03 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.93 -0.01 43 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.70 +0.01 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.49 -0.02 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.25 -0.04 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.05 -0.06 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.91 -0.02 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.74 -0.02 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.61 +0.01 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.43 -0.02 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 -0.01 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.16 -0.03 37 0 2 0
29SEP26 8.75 C 1.03 1.03 1.03 1.03 -0.01 36 1 0 -1
29SEP26 9.00 C 0.00 0.00 0.00 0.93 +0.01 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.83 +0.01 36 0 4 0
29SEP26 9.50 C 0.74 0.74 0.74 0.74 0.00 36 1 0 -1
29SEP26 9.75 C 0.00 0.00 0.00 0.67 +0.01 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.60 0.00 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.48 0.00 36 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 0.00 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.31 +0.01 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 0.00 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.19 0.00 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.98 0.00 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.76 -0.03 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.57 +0.05 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.40 +0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.21 +0.01 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.05 -0.01 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 -0.07 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.69 -0.05 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.55 -0.06 36 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.44 -0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 -0.04 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.09 -0.02 35 0 0 0
30DEC26 9.25 C 0.96 0.96 0.96 1.00 -0.01 36 1 1 +1
30DEC26 9.50 C 0.00 0.00 0.00 0.91 -0.01 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
30DEC26 10.00 C 0.71 0.71 0.71 0.76 -0.01 35 1 1 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.64 -0.01 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.53 -0.01 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 -0.01 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
TOTAL CALL 54 2,265 +42
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 164 0
29JAN26 8.00 P 0.07 0.07 0.07 0.05 -0.01 34 1 246 0
29JAN26 8.25 P 0.13 0.13 0.13 0.09 -0.01 32 2 143 +2
29JAN26 8.50 P 0.22 0.22 0.22 0.17 -0.02 33 15 53 +15
29JAN26 8.75 P 0.00 0.00 0.00 0.28 -0.02 33 0 50 0
29JAN26 9.00 P 0.00 0.00 0.00 0.43 -0.01 33 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.61 -0.03 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.84 0.00 38 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.07 -0.01 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.28 0.00 35 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.82 +0.02 58 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.34 +0.03 74 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.78 -0.04 62 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.35 +0.04 96 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.85 +0.04 105 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.28 +0.01 84 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.85 +0.05 121 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.34 +0.03 126 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 41 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 0.00 36 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 79 0
26FEB26 7.75 P 0.00 0.00 0.00 0.09 -0.01 34 0 119 0
26FEB26 8.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 81 0
26FEB26 8.25 P 0.25 0.25 0.25 0.22 0.00 34 2 79 +2
26FEB26 8.50 P 0.35 0.35 0.35 0.32 0.00 34 15 76 +15
26FEB26 8.75 P 0.00 0.00 0.00 0.41 -0.03 32 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 0.56 -0.02 33 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.72 -0.02 32 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 0.91 -0.04 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.15 +0.03 37 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.37 +0.02 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.82 +0.02 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.34 0.00 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.84 +0.02 57 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.35 +0.04 65 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.85 +0.01 71 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.32 +0.05 71 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.85 +0.05 82 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.34 +0.03 85 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 0.00 36 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 37 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 0.00 36 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 0.00 36 0 13 0
30MAR26 7.50 P 0.00 0.00 0.00 0.13 0.00 35 0 48 0
30MAR26 7.75 P 0.00 0.00 0.00 0.18 -0.01 35 0 43 0
30MAR26 8.00 P 0.00 0.00 0.00 0.26 0.00 36 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.35 0.00 36 0 29 0
30MAR26 8.50 P 0.00 0.00 0.00 0.44 -0.01 35 0 107 0
30MAR26 8.75 P 0.00 0.00 0.00 0.56 -0.01 35 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.71 0.00 35 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 0.85 -0.02 34 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.00 -0.03 33 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.25 +0.06 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.38 -0.06 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.82 +0.02 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.34 -0.03 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.85 +0.03 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.35 +0.04 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.85 +0.01 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.32 +0.05 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.85 +0.05 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.34 +0.03 69 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 1 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 0.00 36 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 0.00 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.26 0.00 36 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.43 -0.01 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.53 -0.01 35 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.65 -0.01 35 0 0 0
29APR26 9.00 P 0.86 0.86 0.86 0.79 -0.01 35 15 15 +15
29APR26 9.25 P 0.00 0.00 0.00 0.93 -0.02 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.15 +0.06 37 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.26 -0.07 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.49 -0.01 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.84 -0.11 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.35 -0.02 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.85 +0.03 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.35 +0.04 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.85 +0.01 50 0 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 0.00 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 36 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 35 0 4 0
29JUN26 6.50 P 0.15 0.15 0.15 0.12 0.00 36 1 4 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.16 0.00 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 0.00 35 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 0.00 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 +0.01 36 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 0.00 35 0 0 0
29JUN26 8.00 P 0.55 0.55 0.55 0.53 0.00 35 1 0 -1
29JUN26 8.25 P 0.00 0.00 0.00 0.63 0.00 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.75 0.00 34 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.88 0.00 34 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.03 0.00 34 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.18 0.00 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.34 0.00 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.54 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.70 0.00 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.08 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.49 0.00 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.92 -0.02 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.32 +0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.34 -0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.01 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 0.00 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.01 38 0 26 0
29SEP26 7.25 P 0.52 0.52 0.52 0.46 0.00 37 1 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 0.00 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 +0.01 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 0.00 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 +0.01 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 +0.01 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 -0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.30 0.00 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.46 -0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.62 0.00 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.79 +0.01 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.97 +0.01 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.35 -0.02 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.79 +0.04 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.17 -0.01 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.59 -0.01 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.06 +0.01 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.49 +0.02 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.94 +0.02 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.43 +0.04 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 0.00 37 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 0.00 37 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 0.00 37 0 9 0
30DEC26 6.75 P 0.45 0.45 0.45 0.40 0.00 37 1 11 +1
30DEC26 7.00 P 0.52 0.52 0.52 0.48 0.00 37 1 12 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.57 0.00 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 -0.01 37 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 0.00 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 0.00 37 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 -0.01 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.16 +0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 +0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 +0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 +0.03 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.77 +0.03 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.93 +0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 +0.04 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.47 +0.03 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.89 +0.06 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.29 +0.06 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.72 +0.05 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.10 +0.01 37 0 0 0
TOTAL PUT 55 2,573 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 17.68
30MAR26 7.58 C 0.00 0.00 0.00 10.15 -0.63 58 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 10.02 -0.57 84 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.86 -0.57 81 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.67 -0.61 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.27 -0.63 60 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.87 -0.60 53 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.48 -0.59 58 0 0 0
30MAR26 9.68 C 7.92 7.92 7.92 8.06 -0.58 0 2 0 -2
30MAR26 10.08 C 0.00 0.00 0.00 7.67 -0.61 46 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.31 -0.59 59 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.88 -0.63 49 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.48 -0.62 44 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 6.13 -0.58 52 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.68 -0.64 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.30 -0.63 41 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.92 -0.62 40 0 0 0
30MAR26 13.31 C 4.65 4.65 4.65 4.54 -0.59 40 1 3 +1
30MAR26 13.71 C 0.00 0.00 0.00 4.18 -0.58 40 0 10 0
30MAR26 14.11 C 3.99 3.99 3.99 3.83 -0.53 40 2 84 +2
TOTAL CALL 5 109 +1
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.04 +0.02 38 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.06 +0.02 38 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.13 +0.04 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$ 55.95
29JAN26 31.00 C 0.00 0.00 0.00 25.00 -1.77 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 24.00 -1.36 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 23.01 -1.35 76 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 22.01 -1.35 69 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 21.01 -1.36 60 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 20.02 -1.35 69 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 19.02 -1.36 64 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 18.03 -1.76 65 0 3 0
29JAN26 39.00 C 16.03 16.03 16.03 17.33 -1.50 99 15 31 +15
29JAN26 40.00 C 0.00 0.00 0.00 16.07 -1.86 67 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 15.18 -1.30 76 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 14.20 -1.28 73 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 13.58 -0.91 89 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 12.62 -0.89 85 0 559 0
29JAN26 45.00 C 14.00 14.00 14.00 11.68 -0.93 82 2 143 -2
29JAN26 46.00 C 0.00 0.00 0.00 10.43 -1.24 65 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 9.57 -1.24 65 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 8.71 -1.64 64 0 855 0
29JAN26 49.00 C 0.00 0.00 0.00 7.90 -1.29 64 0 1,212 0
29JAN26 50.00 C 0.00 0.00 0.00 7.14 -1.12 64 0 1,125 0
29JAN26 52.50 C 5.10 5.10 5.10 5.43 -1.04 65 2 360 +2
29JAN26 55.00 C 5.86 5.86 3.46 4.07 -0.90 66 7 1,480 +1
29JAN26 57.50 C 4.00 4.00 2.52 3.02 -0.78 68 95 2,039 +57
29JAN26 60.00 C 3.15 3.51 2.02 2.10 -0.73 67 230 1,801 +37
29JAN26 62.50 C 2.50 2.50 1.76 1.43 -0.64 67 27 459 -5
29JAN26 65.00 C 1.88 1.99 0.99 0.94 -0.51 67 483 888 +378
29JAN26 67.50 C 1.68 1.68 0.75 0.61 -0.38 67 328 599 +163
29JAN26 70.00 C 0.00 0.00 0.00 0.38 -0.29 66 100 259 +47
29JAN26 72.50 C 0.88 0.95 0.42 0.24 -0.20 67 40 1,025 +18
29JAN26 75.00 C 0.69 0.69 0.69 0.14 -0.15 66 20 260 -5
29JAN26 77.50 C 0.54 0.54 0.54 0.09 -0.09 67 15 133 -15
29JAN26 80.00 C 0.00 0.00 0.00 0.05 -0.07 66 0 118 0
29JAN26 82.50 C 0.00 0.00 0.00 0.03 -0.04 67 0 316 0
29JAN26 85.00 C 0.19 0.19 0.14 0.02 -0.03 68 103 632 +103
26FEB26 38.00 C 0.00 0.00 0.00 18.03 -1.76 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 17.33 -1.50 61 0 0 0
26FEB26 40.00 C 18.58 18.58 15.85 16.35 -1.58 58 6 275 0
26FEB26 41.00 C 0.00 0.00 0.00 15.41 -1.45 57 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.55 -0.94 59 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 14.16 -0.49 71 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 12.74 -1.81 57 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.38 -0.64 67 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 11.21 -1.18 59 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 10.45 -1.35 59 0 688 0
26FEB26 48.00 C 9.20 9.20 9.20 9.63 -1.19 58 1 454 +1
26FEB26 49.00 C 0.00 0.00 0.00 9.00 -1.13 59 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 8.58 -0.80 63 0 2,074 0
26FEB26 52.50 C 0.00 0.00 0.00 6.93 -0.90 61 0 191 0
26FEB26 55.00 C 0.00 0.00 0.00 5.74 -0.78 63 0 1,426 0
26FEB26 57.50 C 6.23 6.23 4.43 4.76 -0.65 65 52 1,815 +51
26FEB26 60.00 C 5.35 5.35 3.98 3.78 -0.75 64 36 1,848 +22
26FEB26 62.50 C 2.84 2.84 2.78 2.98 -0.65 64 4 1,014 +2
26FEB26 65.00 C 2.89 2.89 2.89 2.33 -0.55 64 2 711 +2
26FEB26 67.50 C 2.80 2.80 2.80 1.80 -0.47 64 28 231 -28
26FEB26 70.00 C 0.00 0.00 0.00 1.38 -0.40 64 0 522 0
26FEB26 72.50 C 1.46 1.46 1.46 1.05 -0.33 64 10 90 0
26FEB26 75.00 C 0.00 0.00 0.00 0.80 -0.26 64 0 119 0
26FEB26 77.50 C 0.00 0.00 0.00 0.60 -0.22 64 0 149 0
26FEB26 80.00 C 0.00 0.00 0.00 0.45 -0.17 64 0 63 0
26FEB26 82.50 C 0.00 0.00 0.00 0.34 -0.12 64 0 2 0
26FEB26 85.00 C 0.00 0.00 0.00 0.24 -0.11 63 0 69 0
30MAR26 12.50 C 0.00 0.00 0.00 43.53 -1.35 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 43.03 -1.36 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 42.54 -1.35 95 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 42.04 -1.35 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 41.54 -1.36 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 41.05 -1.35 89 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 40.45 -1.45 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 39.95 -1.46 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 39.46 -1.45 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 39.06 -1.36 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 38.56 -1.35 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 37.97 -1.45 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 37.47 -1.45 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 36.95 -1.49 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 36.48 -1.45 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 35.99 -1.44 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 34.97 -1.49 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 34.01 -1.44 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.03 -1.43 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.05 -1.42 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.04 -1.49 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 30.06 -1.50 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 29.17 -1.34 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.08 -1.52 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 27.22 -1.41 67 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 26.16 -1.50 51 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 25.30 -1.47 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.32 -1.40 64 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 23.68 -1.47 78 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 22.57 -1.60 70 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 21.51 -1.81 64 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 20.57 -1.30 63 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 20.04 -0.90 73 0 30 0
30MAR26 38.00 C 17.80 17.80 17.80 19.18 -1.31 72 3 388 -3
30MAR26 39.00 C 0.00 0.00 0.00 17.88 -1.31 62 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 16.99 -1.23 61 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 16.15 -1.20 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 15.37 -1.18 61 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 14.88 -0.82 66 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 13.78 -1.51 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.49 -0.99 67 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.40 -1.04 62 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 11.71 -1.01 62 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 11.18 -1.35 63 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 10.50 -1.33 63 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 10.11 -0.76 65 0 1,600 0
30MAR26 52.50 C 0.00 0.00 0.00 8.57 -0.85 64 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 7.42 -0.75 65 0 519 0
30MAR26 57.50 C 0.00 0.00 0.00 6.52 -0.68 67 0 764 0
30MAR26 60.00 C 6.23 6.23 6.19 5.71 -0.60 68 22 438 +9
30MAR26 62.50 C 5.45 5.45 5.45 4.85 -0.61 68 15 669 +15
30MAR26 65.00 C 0.00 0.00 0.00 4.11 -0.54 68 6 103 +6
30MAR26 67.50 C 0.00 0.00 0.00 3.47 -0.48 67 0 77 0
30MAR26 70.00 C 3.66 3.66 3.66 2.92 -0.42 67 3 272 -3
30MAR26 72.50 C 0.00 0.00 0.00 2.45 -0.37 67 0 223 0
30MAR26 75.00 C 2.74 2.74 2.74 2.05 -0.32 67 1 109 -1
30MAR26 77.50 C 0.00 0.00 0.00 1.71 -0.28 67 0 111 0
30MAR26 80.00 C 0.00 0.00 0.00 1.43 -0.24 67 0 525 0
30MAR26 82.50 C 2.00 2.00 2.00 1.19 -0.21 67 40 46 +40
30MAR26 85.00 C 1.58 1.58 1.58 0.96 -0.21 66 40 145 0
29APR26 42.00 C 0.00 0.00 0.00 15.95 -1.40 60 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 15.52 -1.04 64 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 14.46 -1.08 60 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.93 -0.91 62 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.34 -0.93 62 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.68 -0.86 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.96 -0.97 61 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.76 -0.95 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.24 -0.51 66 0 0 0
29APR26 52.50 C 10.07 10.07 10.07 9.59 -0.82 63 2 15 -2
29APR26 55.00 C 7.89 7.89 7.89 8.54 -0.69 64 15 228 0
29APR26 57.50 C 8.15 8.15 8.15 7.60 -0.72 65 15 160 +15
29APR26 60.00 C 8.01 8.01 8.01 6.82 -0.63 67 1 1 +1
29APR26 62.50 C 6.54 6.54 6.54 5.95 -0.64 66 15 15 +15
29APR26 65.00 C 0.00 0.00 0.00 5.18 -0.58 66 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 4.50 -0.52 66 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 3.90 -0.48 66 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 3.38 -0.42 66 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 2.92 -0.38 66 5 25 -5
29APR26 77.50 C 0.00 0.00 0.00 2.52 -0.35 66 0 1 0
29APR26 80.00 C 2.76 2.76 2.76 2.18 -0.30 66 1 11 +1
29JUN26 14.00 C 0.00 0.00 0.00 42.04 -1.45 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 41.54 -1.46 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 41.05 -1.46 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 40.55 -1.46 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 40.06 -1.46 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 39.68 -1.35 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 39.09 -1.45 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 38.60 -1.45 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 38.11 -1.45 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 37.63 -1.44 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 37.23 -1.34 63 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 36.66 -1.43 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 36.26 -1.34 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 35.20 -1.43 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 34.32 -1.34 63 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 33.36 -1.33 63 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 32.41 -1.31 63 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 31.47 -1.29 63 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 30.54 -1.26 63 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 29.61 -1.23 63 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 28.62 -1.27 60 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 27.71 -1.07 60 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 26.78 -1.30 59 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 25.59 -1.59 50 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 25.00 -1.07 59 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 24.33 -0.95 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.96 -1.69 52 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 22.43 -1.39 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.90 -0.88 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.14 -0.71 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.91 -1.33 57 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 19.27 -1.25 59 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 18.54 -0.98 59 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 17.73 -1.06 58 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 17.02 -1.06 58 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 16.36 -1.13 58 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 15.76 -0.99 59 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 15.16 -0.99 59 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 14.62 -0.93 60 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 13.98 -0.97 60 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 13.45 -0.91 60 0 7 0
29JUN26 49.00 C 0.00 0.00 0.00 12.93 -0.95 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.41 -0.91 60 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 11.25 -0.85 61 0 4 0
29JUN26 55.00 C 9.62 9.62 9.62 10.26 -1.29 62 14 26 +11
29JUN26 57.50 C 12.01 12.01 8.60 9.39 -0.63 63 14 208 +14
29JUN26 60.00 C 9.80 9.90 9.57 8.49 -0.67 64 15 156 +15
29JUN26 62.50 C 0.00 0.00 0.00 7.80 -0.63 65 0 650 0
29JUN26 65.00 C 0.00 0.00 0.00 7.01 -0.62 65 0 186 0
29JUN26 67.50 C 0.00 0.00 0.00 6.27 -0.56 64 0 136 0
29JUN26 70.00 C 0.00 0.00 0.00 5.65 -0.51 64 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 5.02 -0.52 64 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 4.54 -0.41 64 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.06 -0.41 64 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.62 -0.37 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 3.26 -0.33 64 0 13 0
29JUN26 85.00 C 3.71 3.71 3.71 2.91 -0.32 64 1 51 +1
29SEP26 21.00 C 0.00 0.00 0.00 35.29 -1.58 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 34.61 -1.32 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.40 -1.62 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.46 -1.65 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.64 -1.28 53 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 30.62 -1.72 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.72 -1.74 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.83 -1.78 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.95 -1.82 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.29 -1.28 55 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 26.25 -1.88 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.43 -1.91 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.30 -1.25 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 24.57 -1.21 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.13 -1.22 54 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 22.41 -1.17 55 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 21.73 -1.14 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 21.08 -1.11 56 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 20.43 -1.12 56 0 1 0
29SEP26 40.00 C 19.25 19.25 19.25 19.78 -1.12 57 3 10 +3
29SEP26 41.00 C 0.00 0.00 0.00 19.16 -1.09 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.58 -1.05 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.01 -1.05 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 17.43 -1.05 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.85 -1.05 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.34 -0.98 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.83 -0.97 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.33 -0.97 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.29 -0.51 62 0 0 0
29SEP26 50.00 C 13.75 13.75 13.50 14.33 -0.97 59 2 30 +2
29SEP26 52.50 C 0.00 0.00 0.00 13.65 -0.49 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.45 -0.79 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.47 -0.84 61 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 10.85 -0.61 63 0 41 0
29SEP26 62.50 C 0.00 0.00 0.00 10.05 -0.69 63 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 9.31 -0.72 63 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 8.56 -0.71 63 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 7.86 -0.66 63 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 7.27 -0.61 63 0 7 0
29SEP26 75.00 C 0.00 0.00 0.00 6.68 -0.61 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.12 -0.58 63 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 5.68 -0.50 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.23 -0.50 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.78 -0.51 63 0 222 0
30DEC26 38.00 C 0.00 0.00 0.00 22.37 -1.84 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.77 -1.79 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.21 -1.73 58 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.65 -1.71 58 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.09 -1.13 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 19.53 -1.68 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.99 -1.64 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.51 -1.57 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.02 -1.56 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.54 -1.54 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.05 -1.53 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.57 -1.02 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.13 -1.45 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.10 -0.88 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 14.26 -1.16 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.69 -0.46 63 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 12.60 -0.80 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.99 -0.64 63 0 0 0
30DEC26 65.00 C 13.00 13.00 13.00 11.37 -0.68 63 1 1 +1
30DEC26 67.50 C 0.00 0.00 0.00 10.58 -0.80 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.99 -0.71 63 0 0 0
30DEC26 72.50 C 11.00 11.00 11.00 9.33 -0.65 63 4 5 +4
30DEC26 75.00 C 0.00 0.00 0.00 8.77 -0.61 63 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 7.97 -0.85 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.66 -0.60 63 0 0 0
TOTAL CALL 1,844 44,376 +983
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.02 0.00 67 0 163 0
29JAN26 39.00 P 0.10 0.10 0.10 0.03 -0.01 66 10 184 -10
29JAN26 40.00 P 0.00 0.00 0.00 0.05 0.00 67 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 0.08 0.00 67 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.11 0.00 66 0 728 0
29JAN26 43.00 P 0.18 0.23 0.18 0.16 0.00 66 39 1,151 +37
29JAN26 44.00 P 0.00 0.00 0.00 0.23 +0.01 66 0 1,476 0
29JAN26 45.00 P 0.34 0.41 0.30 0.32 +0.03 67 277 695 +2
29JAN26 46.00 P 0.54 0.54 0.54 0.41 +0.02 66 100 335 -100
29JAN26 47.00 P 0.61 0.70 0.61 0.55 +0.04 66 104 791 -96
29JAN26 48.00 P 0.51 0.83 0.51 0.71 +0.06 66 34 859 0
29JAN26 49.00 P 1.10 1.10 1.10 0.90 +0.06 65 13 1,727 0
29JAN26 50.00 P 0.74 1.41 0.71 1.15 +0.12 65 134 2,280 +26
29JAN26 52.50 P 1.30 2.30 1.30 1.90 +0.17 65 52 979 0
29JAN26 55.00 P 2.34 3.80 2.25 3.05 +0.40 66 104 1,426 +35
29JAN26 57.50 P 3.29 3.50 3.29 4.52 +0.53 69 204 2,339 +4
29JAN26 60.00 P 4.95 6.79 4.95 6.19 +0.70 70 58 919 +48
29JAN26 62.50 P 8.10 9.30 8.10 8.09 +0.75 71 18 604 +2
29JAN26 65.00 P 0.00 0.00 0.00 10.18 +0.89 74 0 27 0
29JAN26 67.50 P 0.00 0.00 0.00 12.40 +1.00 77 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 14.17 +0.91 57 0 36 0
29JAN26 72.50 P 0.00 0.00 0.00 17.12 +1.12 85 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.48 +1.23 88 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.23 +1.93 104 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 24.60 +1.53 107 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.75 +1.53 94 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 29.18 +1.30 94 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.21 +0.02 63 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.28 +0.04 63 0 38 0
26FEB26 40.00 P 0.28 0.28 0.28 0.35 +0.03 63 27 68 +15
26FEB26 41.00 P 0.00 0.00 0.00 0.44 +0.03 63 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.55 +0.05 62 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.69 +0.09 62 0 83 0
26FEB26 44.00 P 0.83 0.88 0.83 0.85 +0.10 63 45 151 0
26FEB26 45.00 P 1.07 1.07 1.07 1.04 +0.13 63 27 608 -12
26FEB26 46.00 P 0.88 0.88 0.88 1.24 +0.13 62 15 343 -15
26FEB26 47.00 P 0.00 0.00 0.00 1.48 +0.17 62 0 851 0
26FEB26 48.00 P 0.00 0.00 0.00 1.75 +0.19 62 0 738 0
26FEB26 49.00 P 0.00 0.00 0.00 2.04 +0.22 62 0 367 0
26FEB26 50.00 P 2.48 2.48 2.48 2.37 +0.26 62 1 347 0
26FEB26 52.50 P 0.00 0.00 0.00 3.32 +0.34 62 0 217 0
26FEB26 55.00 P 4.93 4.93 4.93 4.60 +0.47 63 1 910 0
26FEB26 57.50 P 5.45 6.81 5.45 6.10 +0.65 65 27 1,741 +11
26FEB26 60.00 P 6.70 7.80 6.70 7.75 +0.67 66 123 1,383 +13
26FEB26 62.50 P 8.57 9.13 8.57 9.52 +0.76 67 30 1,420 +30
26FEB26 65.00 P 10.02 10.02 10.02 11.43 +0.84 68 15 400 0
26FEB26 67.50 P 0.00 0.00 0.00 13.47 +1.14 69 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 15.64 +1.01 71 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 17.89 +1.09 73 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 20.22 +1.14 76 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.59 +1.18 78 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.98 +1.69 81 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 27.41 +1.45 84 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 29.69 +1.69 83 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 67 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 67 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 66 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 +0.01 67 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 +0.01 66 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.11 +0.02 67 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.15 +0.03 67 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.19 +0.03 66 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.25 +0.04 67 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.32 +0.05 67 0 13 0
30MAR26 35.00 P 0.31 0.31 0.31 0.40 +0.06 66 15 87 +15
30MAR26 36.00 P 0.34 0.34 0.34 0.47 +0.04 66 15 21 +15
30MAR26 37.00 P 0.41 0.41 0.41 0.59 +0.08 66 15 40 0
30MAR26 38.00 P 0.00 0.00 0.00 0.70 +0.09 66 0 94 0
30MAR26 39.00 P 0.00 0.00 0.00 0.85 +0.12 66 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 1.01 +0.13 66 0 1,029 0
30MAR26 41.00 P 0.00 0.00 0.00 1.22 +0.18 66 0 77 0
30MAR26 42.00 P 1.02 1.02 1.02 1.44 +0.19 66 15 33 +15
30MAR26 43.00 P 0.00 0.00 0.00 1.62 +0.20 66 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 1.86 +0.22 65 0 38 0
30MAR26 45.00 P 1.98 1.98 1.98 2.14 +0.26 65 5 149 +5
30MAR26 46.00 P 0.00 0.00 0.00 2.42 +0.26 65 0 99 0
30MAR26 47.00 P 2.16 2.16 2.16 2.74 +0.30 65 100 148 -2
30MAR26 48.00 P 2.45 2.45 2.45 3.09 +0.34 65 65 88 -37
30MAR26 49.00 P 2.79 2.79 2.79 3.44 +0.34 65 5 67 0
30MAR26 50.00 P 3.80 3.80 3.80 3.83 +0.38 65 5 46 0
30MAR26 52.50 P 0.00 0.00 0.00 4.89 +0.43 65 0 49 0
30MAR26 55.00 P 0.00 0.00 0.00 6.17 +0.55 65 0 131 0
30MAR26 57.50 P 0.00 0.00 0.00 7.71 +0.62 66 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 9.37 +0.70 68 0 88 0
30MAR26 62.50 P 11.82 11.82 11.82 11.19 +0.77 69 15 154 0
30MAR26 65.00 P 0.00 0.00 0.00 13.07 +0.89 70 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 14.97 +0.89 71 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.78 +0.99 69 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.09 +1.00 72 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.94 +0.72 70 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 23.54 +1.13 75 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.84 +1.17 77 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 28.18 +1.20 79 0 0 0
30MAR26 85.00 P 30.50 31.75 30.50 30.45 +1.43 79 70 70 +70
29APR26 42.00 P 0.00 0.00 0.00 2.00 +0.19 65 0 12 0
29APR26 43.00 P 0.00 0.00 0.00 2.22 +0.18 64 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 2.51 +0.18 64 0 0 0
29APR26 45.00 P 2.68 2.68 2.68 2.79 +0.25 64 15 15 +15
29APR26 46.00 P 3.03 3.03 3.03 3.14 +0.32 64 15 15 +15
29APR26 47.00 P 3.41 3.41 3.41 3.49 +0.32 64 15 15 +15
29APR26 48.00 P 3.82 3.82 3.82 3.85 +0.33 64 15 15 +15
29APR26 49.00 P 4.26 4.26 4.26 4.24 +0.37 64 15 15 +15
29APR26 50.00 P 0.00 0.00 0.00 4.67 +0.41 64 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 5.78 +0.46 63 0 20 0
29APR26 55.00 P 0.00 0.00 0.00 7.13 +0.56 64 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 8.66 +0.61 65 0 130 0
29APR26 60.00 P 0.00 0.00 0.00 10.41 +0.68 67 0 15 0
29APR26 62.50 P 0.00 0.00 0.00 12.21 +0.76 68 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 13.98 +0.80 68 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 15.89 +0.88 69 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 17.84 +0.91 70 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 19.91 +0.98 70 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.00 +1.00 71 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.20 +1.07 72 0 0 0
29APR26 80.00 P 26.40 26.40 26.40 26.41 +1.21 73 1 1 +1
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 +0.02 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.03 64 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 +0.03 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 +0.04 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.31 +0.04 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.38 +0.05 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.47 +0.06 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.56 +0.06 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.68 +0.09 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.82 +0.10 63 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.95 +0.10 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.12 +0.14 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.30 +0.14 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.48 +0.14 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.71 +0.19 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.95 +0.20 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.18 +0.19 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 2.38 +0.16 62 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.68 +0.18 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.97 +0.17 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 3.26 +0.25 62 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 3.62 +0.32 62 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 3.99 +0.34 62 0 81 0
29JUN26 46.00 P 0.00 0.00 0.00 4.35 +0.33 62 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 4.72 +0.34 62 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 5.16 +0.42 62 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 5.59 +0.42 62 0 190 0
29JUN26 50.00 P 0.00 0.00 0.00 6.03 +0.42 62 0 102 0
29JUN26 52.50 P 0.00 0.00 0.00 7.23 +0.49 62 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 8.68 +0.53 63 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.22 +0.54 63 0 27 0
29JUN26 60.00 P 0.00 0.00 0.00 12.00 +0.68 65 0 45 0
29JUN26 62.50 P 0.00 0.00 0.00 13.79 +0.77 66 0 500 0
29JUN26 65.00 P 15.17 15.17 15.17 15.55 +0.78 66 15 195 +15
29JUN26 67.50 P 15.91 15.91 15.91 17.38 +0.84 67 15 45 +15
29JUN26 70.00 P 0.00 0.00 0.00 19.32 +0.89 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.26 +0.90 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.34 +1.00 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.43 +1.00 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.56 +1.04 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.78 +1.09 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.00 +1.09 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.02 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.03 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 +0.03 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.03 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.50 +0.04 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 +0.05 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 +0.07 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.86 +0.07 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.99 +0.06 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.16 +0.09 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.35 +0.11 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.53 +0.10 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.73 +0.11 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.98 +0.15 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.22 +0.14 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.47 +0.15 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.67 +0.10 61 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 2.97 +0.20 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.28 +0.20 61 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 3.58 +0.20 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.91 +0.22 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 4.29 +0.27 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.66 +0.26 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 5.04 +0.27 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 5.42 +0.27 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 5.85 +0.32 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 6.30 +0.34 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 6.76 +0.35 61 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 7.22 +0.36 61 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 7.67 +0.36 61 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 9.05 +0.43 61 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 10.60 +0.50 62 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 12.21 +0.59 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.88 +0.55 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.69 +0.61 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.48 +0.69 65 0 52 0
29SEP26 67.50 P 0.00 0.00 0.00 19.27 +0.69 65 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 21.13 +0.75 65 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 23.08 +0.79 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.05 +0.80 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.06 +0.85 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.17 +0.91 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.28 +0.92 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.41 +0.93 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.13 +0.20 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.49 +0.24 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.75 +0.27 61 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 5.13 +0.27 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.69 +0.28 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.09 +0.45 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.33 +0.30 61 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 6.79 +0.35 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.30 +0.40 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.81 +0.45 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.18 +0.36 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.64 +0.35 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.16 +0.41 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.59 +0.53 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.20 +0.65 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.68 +0.49 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.65 +0.79 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.42 +0.81 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.06 +0.63 64 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 20.96 +0.67 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.80 +0.77 65 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 24.72 +0.76 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.70 +0.81 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.69 +0.81 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.79 -0.07 62 0 0 0
TOTAL PUT 1,889 35,169 +177
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$ 38.44
29JAN26 24.00 C 0.00 0.00 0.00 14.48 +0.18 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.48 +0.18 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.48 +0.17 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.49 +0.18 54 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.49 +0.18 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.49 +0.18 39 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.49 +0.18 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.49 +0.17 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.50 +0.18 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.67 +0.32 48 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.52 +0.14 26 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 3.58 +0.03 27 0 41 0
29JAN26 36.00 C 0.00 0.00 0.00 2.71 +0.05 28 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 1.96 +0.06 28 0 56 0
29JAN26 38.00 C 1.17 1.17 1.17 1.35 +0.06 29 15 357 -15
29JAN26 39.00 C 0.65 0.74 0.65 0.83 +0.03 28 151 847 +151
29JAN26 40.00 C 0.38 0.55 0.37 0.51 +0.02 29 193 1,491 +140
29JAN26 41.00 C 0.21 0.25 0.21 0.28 +0.01 29 3 600 +1
29JAN26 42.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 295 0
29JAN26 43.00 C 0.00 0.00 0.00 0.07 0.00 29 0 285 0
29JAN26 44.00 C 0.06 0.06 0.06 0.04 0.00 30 15 221 0
29JAN26 45.00 C 0.00 0.00 0.00 0.02 0.00 30 0 345 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 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 69 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.54 +0.18 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.55 +0.18 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.55 +0.18 23 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.56 +0.18 30 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.57 +0.17 29 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.59 +0.17 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.63 +0.17 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.69 +0.16 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.80 +0.14 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.84 -0.11 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.21 +0.02 29 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 2.51 +0.07 28 0 0 0
26FEB26 38.00 C 1.78 1.79 1.78 2.00 +0.12 30 30 45 +16
26FEB26 39.00 C 1.17 1.38 1.17 1.45 +0.04 29 245 609 +245
26FEB26 40.00 C 0.98 0.98 0.95 1.09 +0.05 29 200 815 +172
26FEB26 41.00 C 0.00 0.00 0.00 0.78 +0.02 29 0 561 0
26FEB26 42.00 C 0.60 0.60 0.60 0.54 +0.01 29 100 622 +100
26FEB26 43.00 C 0.34 0.34 0.34 0.36 0.00 29 2 92 +2
26FEB26 44.00 C 0.27 0.27 0.26 0.24 0.00 29 6 100 0
26FEB26 45.00 C 0.00 0.00 0.00 0.16 +0.01 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 29 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 21.55 +0.18 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.05 +0.18 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.56 +0.18 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.06 +0.18 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.56 +0.18 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.07 +0.18 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.57 +0.18 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.58 +0.18 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.58 +0.18 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.59 +0.18 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.60 +0.18 36 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.60 +0.17 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.61 +0.18 27 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.62 +0.24 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.63 +0.17 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.63 +0.14 21 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.97 +0.44 42 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.78 +0.18 30 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 6.67 -0.04 19 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.19 +0.18 35 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 5.32 +0.39 33 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 4.30 +0.16 28 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 3.68 +0.20 29 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.05 +0.11 29 0 21 0
30MAR26 38.00 C 2.31 2.31 2.29 2.53 +0.11 30 150 169 +133
30MAR26 39.00 C 1.70 2.06 1.68 2.06 +0.12 30 37 247 +10
30MAR26 40.00 C 0.00 0.00 0.00 1.62 +0.07 30 0 64 0
30MAR26 41.00 C 0.00 0.00 0.00 1.30 +0.06 30 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.04 +0.06 30 0 357 0
30MAR26 43.00 C 0.00 0.00 0.00 0.83 +0.08 31 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.63 +0.06 31 0 188 0
30MAR26 45.00 C 0.00 0.00 0.00 0.48 +0.05 31 0 215 0
30MAR26 46.00 C 0.00 0.00 0.00 0.36 +0.04 31 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 239 0
30MAR26 48.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 +0.01 31 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 12.69 +0.18 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.71 +0.18 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.74 +0.17 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.79 +0.17 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.97 +0.28 34 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.96 +0.17 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.09 +0.16 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.26 +0.15 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.48 +0.14 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.76 +0.14 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.09 +0.12 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.42 +0.11 29 0 75 0
29APR26 38.00 C 2.75 2.75 2.75 2.94 +0.11 30 50 155 +50
29APR26 39.00 C 2.12 2.12 2.12 2.44 +0.11 30 15 81 0
29APR26 40.00 C 0.00 0.00 0.00 2.04 +0.07 30 0 50 0
29APR26 41.00 C 0.00 0.00 0.00 1.70 +0.05 30 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 1.41 +0.06 30 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.14 +0.05 30 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.92 +0.05 30 0 3 0
29APR26 45.00 C 0.00 0.00 0.00 0.73 +0.04 30 0 2 0
29APR26 46.00 C 0.00 0.00 0.00 0.58 +0.03 30 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
29APR26 50.00 C 0.29 0.30 0.29 0.21 +0.02 30 8 8 +8
29APR26 52.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.65 +0.17 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.66 +0.17 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.67 +0.17 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.69 +0.18 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.71 +0.18 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.73 +0.18 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.76 +0.17 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.80 +0.17 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.88 +0.14 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.99 +0.01 32 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.05 -0.06 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.41 +0.21 35 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.43 +0.18 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.80 +0.35 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.91 +0.14 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.05 -0.06 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.64 +0.14 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.07 +0.12 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.52 +0.14 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 3.04 +0.12 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.62 +0.08 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.29 +0.10 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 1.97 +0.07 31 0 155 0
29JUN26 43.00 C 1.70 1.70 1.70 1.68 +0.08 31 1 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.43 +0.07 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.20 +0.06 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.02 +0.06 31 0 73 0
29JUN26 47.00 C 0.00 0.00 0.00 0.85 +0.05 31 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.71 +0.04 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.59 +0.04 31 0 96 0
29JUN26 50.00 C 0.00 0.00 0.00 0.49 +0.03 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.31 +0.03 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.75 +0.18 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.80 +0.18 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.87 +0.18 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.96 +0.17 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.08 +0.16 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.24 +0.16 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.42 +0.15 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.66 +0.15 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.92 +0.15 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.24 +0.14 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.58 +0.13 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.99 +0.13 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.42 +0.12 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.91 +0.12 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.29 +0.11 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.86 +0.09 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.49 +0.12 31 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 3.11 +0.08 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.77 +0.08 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.48 +0.07 31 0 2 0
29SEP26 44.00 C 2.10 2.10 2.10 2.21 +0.07 31 11 11 +11
29SEP26 45.00 C 0.00 0.00 0.00 1.97 +0.07 31 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 1.76 +0.07 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.53 +0.03 31 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.41 +0.04 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.27 +0.07 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.09 +0.03 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.79 +0.03 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.57 +0.02 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 +0.03 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 0.00 32 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 13.04 +0.19 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.19 +0.19 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.37 +0.19 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.58 +0.18 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.84 +0.19 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.12 +0.19 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.44 +0.18 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.79 +0.18 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.19 +0.17 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.62 +0.18 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.08 +0.17 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.58 +0.17 31 0 0 0
30DEC26 38.00 C 4.45 4.45 4.45 4.94 +0.15 30 15 15 +15
30DEC26 39.00 C 0.00 0.00 0.00 4.53 +0.15 30 0 0 0
30DEC26 40.00 C 3.74 3.74 3.74 4.12 +0.15 30 15 16 +15
30DEC26 41.00 C 3.39 3.39 3.39 3.77 +0.14 30 15 15 +15
30DEC26 42.00 C 0.00 0.00 0.00 3.43 +0.14 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 3.10 +0.12 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.83 +0.11 31 0 0 0
30DEC26 45.00 C 2.45 2.45 2.45 2.56 +0.09 31 11 26 +11
30DEC26 46.00 C 2.20 2.20 2.20 2.33 +0.08 31 11 33 +11
30DEC26 47.00 C 0.00 0.00 0.00 2.17 +0.11 31 0 28 0
30DEC26 48.00 C 0.00 0.00 0.00 1.96 +0.12 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 1.76 +0.09 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.60 +0.09 31 0 25 0
30DEC26 52.50 C 0.00 0.00 0.00 1.23 +0.08 31 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.93 +0.06 31 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.72 +0.06 31 0 35 0
TOTAL CALL 1,299 17,335 +1,091
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 132 0
29JAN26 32.00 P 0.04 0.04 0.04 0.01 0.00 33 18 106 +7
29JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 31 0 131 0
29JAN26 34.00 P 0.08 0.08 0.08 0.04 -0.02 29 40 309 +30
29JAN26 35.00 P 0.20 0.22 0.19 0.11 -0.02 29 61 517 +3
29JAN26 36.00 P 0.34 0.40 0.33 0.24 -0.05 29 37 834 +18
29JAN26 37.00 P 0.69 0.69 0.53 0.48 -0.08 29 201 2,243 +145
29JAN26 38.00 P 0.94 1.08 0.91 0.86 -0.07 29 207 1,488 +185
29JAN26 39.00 P 0.00 0.00 0.00 1.38 -0.07 30 0 243 0
29JAN26 40.00 P 2.06 2.06 2.06 2.06 -0.12 30 1 86 -1
29JAN26 41.00 P 0.00 0.00 0.00 2.87 +0.01 32 0 55 0
29JAN26 42.00 P 0.00 0.00 0.00 3.76 -0.07 34 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.59 -0.18 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.73 -0.01 44 0 4 0
29JAN26 45.00 P 0.00 0.00 0.00 6.56 -0.18 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.56 -0.18 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.56 -0.18 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.56 -0.18 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.56 -0.18 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.56 -0.18 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.06 -0.18 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.56 -0.18 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.06 -0.18 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.56 -0.18 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.06 -0.18 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 86 0
26FEB26 33.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 62 0
26FEB26 34.00 P 0.00 0.00 0.00 0.23 -0.04 29 0 72 0
26FEB26 35.00 P 0.44 0.44 0.44 0.40 -0.05 29 1 345 +1
26FEB26 36.00 P 0.78 0.78 0.66 0.64 -0.08 29 3 288 +1
26FEB26 37.00 P 1.12 1.15 1.00 0.97 -0.05 29 201 471 +140
26FEB26 38.00 P 1.60 1.63 1.40 1.40 -0.09 29 416 695 +215
26FEB26 39.00 P 2.28 2.28 2.28 1.93 -0.05 30 10 163 +10
26FEB26 40.00 P 0.00 0.00 0.00 2.56 -0.08 30 0 73 0
26FEB26 41.00 P 0.00 0.00 0.00 3.27 -0.09 31 0 11 0
26FEB26 42.00 P 0.00 0.00 0.00 4.07 -0.18 31 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.94 -0.18 33 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 5.73 -0.13 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.62 -0.17 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.62 -0.14 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.60 -0.14 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.56 -0.18 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.56 -0.18 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.56 -0.18 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.06 -0.18 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.56 -0.18 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.06 -0.18 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.56 -0.18 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 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 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 54 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 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 32 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 0.00 0.00 0.00 0.08 0.00 30 0 12 0
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 0.00 31 0 43 0
30MAR26 33.00 P 0.00 0.00 0.00 0.37 0.00 31 0 55 0
30MAR26 34.00 P 0.00 0.00 0.00 0.55 -0.01 31 0 72 0
30MAR26 35.00 P 0.00 0.00 0.00 0.80 0.00 31 0 85 0
30MAR26 36.00 P 0.00 0.00 0.00 1.11 0.00 31 0 912 0
30MAR26 37.00 P 1.69 1.69 1.56 1.49 0.00 31 25 94 +4
30MAR26 38.00 P 2.18 2.18 2.07 1.93 -0.01 31 400 594 +400
30MAR26 39.00 P 0.00 0.00 0.00 2.49 0.00 31 0 130 0
30MAR26 40.00 P 0.00 0.00 0.00 3.04 -0.10 31 0 339 0
30MAR26 41.00 P 0.00 0.00 0.00 3.77 -0.04 32 0 31 0
30MAR26 42.00 P 0.00 0.00 0.00 4.50 -0.06 32 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.30 -0.08 33 0 320 0
30MAR26 44.00 P 0.00 0.00 0.00 6.15 -0.12 34 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.83 -0.13 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.90 -0.21 35 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.65 -0.16 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.89 -0.02 40 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.57 -0.18 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.91 +0.17 46 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 14.06 -0.18 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.56 -0.18 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.06 -0.18 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.56 -0.18 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.06 -0.18 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 0.03 -0.01 30 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.25 -0.01 30 0 4 0
29APR26 32.00 P 0.49 0.49 0.49 0.38 -0.02 30 5 15 +5
29APR26 33.00 P 0.69 0.69 0.69 0.55 -0.03 30 15 15 +14
29APR26 34.00 P 0.00 0.00 0.00 0.77 -0.04 30 0 3 0
29APR26 35.00 P 1.20 1.20 1.19 1.05 -0.03 30 2 13 +2
29APR26 36.00 P 0.00 0.00 0.00 1.38 -0.02 30 0 27 0
29APR26 37.00 P 2.00 2.00 2.00 1.79 -0.01 31 15 15 +15
29APR26 38.00 P 0.00 0.00 0.00 2.26 -0.02 31 0 75 0
29APR26 39.00 P 2.95 2.95 2.95 2.80 -0.06 31 15 150 +15
29APR26 40.00 P 0.00 0.00 0.00 3.39 -0.09 31 0 90 0
29APR26 41.00 P 0.00 0.00 0.00 4.04 -0.02 31 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.63 -0.12 30 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.37 -0.13 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.15 -0.26 30 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.99 -0.14 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.03 -0.08 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.75 -0.16 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.89 -0.02 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.62 -0.17 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.91 +0.15 40 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 14.06 -0.18 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 32 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 0.22 -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 0.46 -0.02 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.64 -0.01 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.85 -0.02 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.11 -0.02 31 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.42 -0.01 31 0 80 0
29JUN26 35.00 P 1.95 1.95 1.88 1.73 -0.04 31 16 143 +14
29JUN26 36.00 P 2.30 2.30 2.15 2.18 0.00 31 11 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.63 +0.06 31 0 177 0
29JUN26 38.00 P 0.00 0.00 0.00 3.13 0.00 31 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 3.61 -0.08 30 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 4.29 -0.04 31 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 4.92 -0.07 31 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.60 -0.02 31 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.37 -0.01 32 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.02 -0.11 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.81 +0.03 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.69 -0.05 32 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 9.51 -0.19 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.32 -0.13 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.19 -0.14 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.09 -0.15 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.40 -0.15 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.88 -0.05 34 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.17 -0.16 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.61 -0.16 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.06 -0.18 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 0.20 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.39 -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 0.70 -0.02 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.90 -0.02 32 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.17 -0.03 32 0 5 0
29SEP26 32.00 P 0.00 0.00 0.00 1.44 -0.04 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.77 -0.04 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.12 -0.06 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.54 -0.05 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.97 -0.06 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.47 -0.04 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.99 -0.04 33 0 32 0
29SEP26 39.00 P 4.84 4.84 4.81 4.57 -0.08 33 30 167 0
29SEP26 40.00 P 5.46 5.46 5.46 5.16 -0.03 33 15 17 +14
29SEP26 41.00 P 6.08 6.08 6.08 5.79 -0.06 33 15 45 +15
29SEP26 42.00 P 0.00 0.00 0.00 6.48 -0.02 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.99 -0.11 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.71 -0.11 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.45 -0.12 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.37 -0.04 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.01 -0.13 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.08 -0.11 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.68 -0.13 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.53 -0.14 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.73 -0.15 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.01 -0.16 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.35 -0.17 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.73 -0.17 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.14 -0.17 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.60 +0.01 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.76 0.00 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.96 0.00 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.20 +0.01 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 1.50 0.00 32 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.82 0.00 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 2.16 0.00 32 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.55 0.00 32 0 5 0
30DEC26 35.00 P 2.97 2.97 2.97 2.97 0.00 32 1 4 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.43 -0.01 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.93 -0.01 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.45 -0.02 32 0 13 0
30DEC26 39.00 P 0.00 0.00 0.00 5.03 -0.02 32 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.62 -0.02 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.26 -0.04 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.93 -0.04 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.39 -0.06 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.11 -0.05 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.83 -0.06 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.58 -0.07 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.36 -0.08 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.15 -0.08 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.96 -0.10 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.80 -0.10 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.95 -0.12 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.18 -0.13 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.48 -0.14 31 0 0 0
TOTAL PUT 1,761 16,031 +1,253
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$ 14.50
29JAN26 9.75 C 0.00 0.00 0.00 4.77 -0.15 66 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.52 -0.15 61 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.02 -0.15 52 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.52 -0.15 43 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.02 -0.15 33 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.52 -0.15 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.02 -0.16 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.56 -0.13 32 0 100 0
29JAN26 13.50 C 1.10 1.10 1.10 1.12 -0.16 31 15 130 0
29JAN26 14.00 C 0.00 0.00 0.00 0.77 -0.12 33 0 10 0
29JAN26 14.50 C 0.00 0.00 0.00 0.50 -0.07 35 0 510 0
29JAN26 15.00 C 0.32 0.32 0.28 0.30 -0.06 35 75 1,063 -15
29JAN26 15.50 C 0.19 0.19 0.19 0.16 -0.04 35 1 1,456 0
29JAN26 16.00 C 0.10 0.10 0.10 0.09 -0.02 36 2 1,347 +2
29JAN26 16.50 C 0.00 0.00 0.00 0.05 0.00 37 0 998 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
26FEB26 9.75 C 0.00 0.00 0.00 4.79 -0.15 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.52 -0.17 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.04 -0.15 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.55 -0.24 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.16 -0.15 50 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.66 -0.17 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.09 -0.27 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.72 -0.19 34 0 63 0
26FEB26 13.50 C 0.00 0.00 0.00 1.35 -0.11 34 0 165 0
26FEB26 14.00 C 0.00 0.00 0.00 1.03 -0.10 34 0 132 0
26FEB26 14.50 C 0.75 0.81 0.75 0.76 -0.12 34 30 71 +30
26FEB26 15.00 C 0.00 0.00 0.00 0.56 -0.08 35 0 59 0
26FEB26 15.50 C 0.00 0.00 0.00 0.40 -0.07 35 0 51 0
26FEB26 16.00 C 0.31 0.31 0.31 0.27 -0.06 35 15 143 +15
26FEB26 16.50 C 0.00 0.00 0.00 0.18 -0.05 35 0 388 0
26FEB26 17.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 363 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 85 0
26FEB26 18.00 C 0.09 0.09 0.09 0.05 -0.01 36 278 315 -45
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 36 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.28 -0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.06 -0.15 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.79 -0.25 0 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.56 -0.15 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.31 -0.15 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.07 -0.15 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.91 -0.12 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.63 -0.06 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.08 -0.23 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.61 -0.18 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.16 -0.24 36 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.72 -0.12 36 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.27 -0.26 33 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.91 -0.13 35 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.59 -0.20 36 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.29 -0.12 36 0 77 0
30MAR26 14.50 C 1.08 1.08 1.08 1.06 -0.09 37 1,500 1,515 +1,440
30MAR26 15.00 C 0.00 0.00 0.00 0.85 -0.08 37 0 275 0
30MAR26 15.50 C 0.00 0.00 0.00 0.68 -0.07 38 0 215 0
30MAR26 16.00 C 0.54 0.54 0.54 0.54 -0.05 38 2 276 +2
30MAR26 16.50 C 0.00 0.00 0.00 0.41 -0.05 38 0 773 0
30MAR26 17.00 C 0.00 0.00 0.00 0.31 -0.04 38 0 1,018 0
30MAR26 17.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 39 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR26 9.75 C 0.00 0.00 0.00 4.93 -0.10 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.63 -0.07 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.23 -0.15 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.80 -0.01 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.34 -0.06 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.85 -0.05 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.49 -0.12 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.19 -0.03 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.80 -0.06 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.52 -0.08 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.29 -0.09 38 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.09 -0.06 39 0 115 0
29APR26 15.50 C 0.00 0.00 0.00 0.89 -0.07 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.75 -0.04 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.61 -0.03 39 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.49 -0.03 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.39 -0.02 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.20 0.00 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.07 -0.25 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.84 -0.25 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.63 -0.18 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.37 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.12 -0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.93 -0.17 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.70 -0.12 34 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.25 -0.16 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.82 -0.18 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.42 -0.13 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.06 -0.12 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.73 -0.11 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.42 -0.16 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.14 -0.10 38 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.88 -0.09 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.64 -0.09 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.43 -0.09 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.24 -0.08 39 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.08 -0.07 39 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 0.93 -0.06 39 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.80 -0.06 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.70 -0.04 40 0 25 0
29JUN26 18.00 C 0.00 0.00 0.00 0.61 -0.04 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.53 -0.04 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.45 -0.04 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.38 -0.04 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 0.00 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 5.01 -0.16 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.78 -0.18 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.38 -0.16 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.99 -0.12 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.59 -0.17 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.27 -0.16 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.96 -0.19 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.63 -0.15 40 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.40 -0.12 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.23 -0.09 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.96 -0.10 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.77 -0.07 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.59 -0.07 42 0 18 0
29SEP26 16.00 C 1.43 1.43 1.43 1.42 -0.07 42 2 17 +2
29SEP26 16.50 C 0.00 0.00 0.00 1.27 -0.06 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.12 -0.06 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.00 -0.05 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.89 -0.05 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.78 -0.05 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 -0.04 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 -0.04 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.54 -0.04 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 0.00 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 0.00 42 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 5.12 -0.14 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.92 -0.14 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.54 -0.13 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.18 -0.11 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 -0.10 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.54 -0.10 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.25 -0.10 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.95 -0.13 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.69 -0.15 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.50 -0.09 42 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 2.31 -0.08 42 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 2.14 -0.06 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.95 -0.07 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.75 -0.11 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.61 -0.08 42 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.48 -0.06 42 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.36 -0.05 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.23 -0.05 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.13 -0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.03 -0.01 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.93 -0.04 42 0 55 0
30DEC26 20.00 C 0.00 0.00 0.00 0.85 -0.04 42 0 5 0
TOTAL CALL 1,920 18,678 +1,431
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 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 0.00 36 0 475 0
29JAN26 13.00 P 0.07 0.07 0.07 0.06 +0.02 36 15 805 +15
29JAN26 13.50 P 0.00 0.00 0.00 0.14 +0.04 36 0 510 0
29JAN26 14.00 P 0.27 0.28 0.26 0.28 +0.06 36 116 653 +1
29JAN26 14.50 P 0.00 0.00 0.00 0.50 +0.08 36 0 1,248 0
29JAN26 15.00 P 0.74 0.74 0.74 0.80 +0.10 37 30 858 -30
29JAN26 15.50 P 0.00 0.00 0.00 1.13 +0.07 34 0 1,991 0
29JAN26 16.00 P 0.00 0.00 0.00 1.61 +0.14 41 0 1,017 0
29JAN26 16.50 P 0.00 0.00 0.00 2.06 +0.14 42 0 500 0
29JAN26 17.00 P 0.00 0.00 0.00 2.54 +0.12 45 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.00 +0.11 0 0 18 -60
29JAN26 18.00 P 0.00 0.00 0.00 3.52 +0.11 52 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.04 +0.13 63 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.53 +0.12 65 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.06 +0.21 78 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.58 +0.23 88 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.55 +0.20 90 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.52 +0.17 89 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.55 +0.20 108 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 0.00 35 0 290 0
26FEB26 12.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 134 0
26FEB26 13.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 154 0
26FEB26 13.50 P 0.00 0.00 0.00 0.31 +0.02 35 0 287 0
26FEB26 14.00 P 0.00 0.00 0.00 0.49 +0.04 35 0 558 0
26FEB26 14.50 P 0.73 0.73 0.73 0.73 +0.06 35 20 316 +20
26FEB26 15.00 P 0.00 0.00 0.00 1.03 +0.08 36 0 110 0
26FEB26 15.50 P 0.00 0.00 0.00 1.37 +0.08 36 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 1.77 +0.10 38 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.19 +0.15 39 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 2.55 +0.05 33 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.07 +0.18 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.56 +0.15 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.05 +0.12 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.53 +0.12 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.06 +0.21 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.58 +0.23 60 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.55 +0.20 63 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.55 +0.20 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 84 0
30MAR26 12.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.25 +0.03 37 0 865 0
30MAR26 13.00 P 0.36 0.36 0.36 0.37 +0.03 37 15 1,527 +15
30MAR26 13.50 P 0.51 0.51 0.51 0.53 +0.04 37 215 251 +111
30MAR26 14.00 P 0.00 0.00 0.00 0.74 +0.04 37 0 227 0
30MAR26 14.50 P 0.95 0.99 0.95 1.00 +0.07 38 1,500 1,532 +1,238
30MAR26 15.00 P 0.00 0.00 0.00 1.29 +0.07 38 0 323 0
30MAR26 15.50 P 0.00 0.00 0.00 1.60 +0.07 38 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 1.95 +0.16 38 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 2.39 +0.15 41 0 236 0
30MAR26 17.00 P 0.00 0.00 0.00 2.75 +0.07 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.17 +0.09 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.66 +0.09 42 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.05 +0.01 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.59 +0.15 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.06 +0.19 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.58 +0.22 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.55 +0.11 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.55 +0.20 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.55 +0.20 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.50 +0.15 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.50 +0.15 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.50 +0.15 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.50 +0.15 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.50 +0.15 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 15 0
29APR26 11.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.38 +0.04 38 0 14 0
29APR26 13.00 P 0.00 0.00 0.00 0.52 +0.03 38 0 78 0
29APR26 13.50 P 0.71 0.71 0.71 0.70 +0.04 38 15 93 +15
29APR26 14.00 P 0.92 0.92 0.92 0.93 +0.06 38 205 238 +205
29APR26 14.50 P 0.00 0.00 0.00 1.18 +0.06 38 0 115 0
29APR26 15.00 P 1.45 1.45 1.45 1.48 +0.13 39 15 115 +15
29APR26 15.50 P 1.77 1.77 1.77 1.80 +0.09 39 30 60 +30
29APR26 16.00 P 0.00 0.00 0.00 2.13 +0.08 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.54 +0.21 41 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.86 +0.11 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.37 +0.14 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.66 +0.08 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.23 +0.16 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.65 +0.19 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.06 0.00 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.58 +0.21 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 40 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 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 +0.01 41 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 +0.01 40 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.38 +0.02 40 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 +0.02 40 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.67 +0.04 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.85 +0.04 41 0 142 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 +0.05 41 0 93 0
29JUN26 14.00 P 0.00 0.00 0.00 1.30 +0.06 41 0 47 0
29JUN26 14.50 P 0.00 0.00 0.00 1.55 +0.05 41 0 61 0
29JUN26 15.00 P 1.90 1.90 1.90 1.85 +0.07 41 15 88 0
29JUN26 15.50 P 2.22 2.22 2.22 2.16 +0.08 42 15 15 +15
29JUN26 16.00 P 0.00 0.00 0.00 2.50 +0.09 42 0 44 0
29JUN26 16.50 P 0.00 0.00 0.00 2.85 +0.09 42 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.23 +0.10 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.63 +0.11 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.04 +0.11 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.46 +0.11 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.90 +0.12 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.36 +0.13 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.82 +0.13 47 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.77 +0.16 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.69 +0.12 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.65 +0.13 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.59 +0.13 52 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.60 +0.18 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.56 +0.20 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.50 +0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.50 +0.15 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 +0.02 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.02 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 +0.03 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 +0.04 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 +0.03 40 0 4 0
29SEP26 12.50 P 0.00 0.00 0.00 1.07 +0.05 40 0 74 0
29SEP26 13.00 P 0.00 0.00 0.00 1.27 +0.04 40 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.51 +0.05 40 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 1.76 +0.05 40 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.04 +0.05 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.35 +0.06 40 0 32 0
29SEP26 15.50 P 2.67 2.67 2.67 2.67 +0.06 40 15 225 0
29SEP26 16.00 P 2.97 3.02 2.97 3.01 +0.06 40 30 63 +30
29SEP26 16.50 P 0.00 0.00 0.00 3.40 +0.10 41 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 +0.07 40 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.12 +0.12 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.55 +0.16 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.93 +0.19 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.35 +0.19 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.68 +0.11 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.18 +0.16 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.06 +0.17 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.96 +0.10 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.86 +0.08 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.84 +0.13 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.73 +0.10 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.70 +0.12 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.72 +0.18 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.64 +0.13 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.49 +0.03 41 0 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 +0.03 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 +0.04 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 +0.04 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.12 +0.05 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 +0.05 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 +0.06 41 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 +0.07 41 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.05 +0.07 40 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.34 +0.08 40 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.64 +0.08 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 2.97 +0.09 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.30 +0.09 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.63 +0.07 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.03 +0.12 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.39 +0.12 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.77 +0.11 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.17 +0.11 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.60 +0.14 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.99 +0.12 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.39 +0.10 41 0 0 0
TOTAL PUT 2,251 23,634 +1,620
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$ 92.48
29JAN26 67.50 C 0.00 0.00 0.00 25.30 -0.95 73 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.81 -0.99 67 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 20.34 -0.95 61 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.61 -1.24 30 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.11 -1.23 0 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 12.62 -1.22 22 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.13 -1.22 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 7.69 -1.20 20 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 5.39 -1.12 20 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 3.49 -0.86 21 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 1.91 -0.69 20 0 65 0
29JAN26 95.00 C 0.91 0.91 0.91 0.90 -0.42 20 5 1,517 0
29JAN26 97.50 C 0.44 0.44 0.38 0.36 -0.25 20 35 260 +35
29JAN26 100.00 C 0.00 0.00 0.00 0.12 -0.11 20 0 188 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 367 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29JAN26 120.00 C 0.01 0.01 0.01 0.01 0.00 39 130 560 +130
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 25.59 -0.87 53 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.14 -0.86 49 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.64 -0.90 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.78 -1.31 21 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.30 -1.22 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.84 -1.21 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.45 -1.17 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.18 -1.11 20 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 6.11 -1.00 20 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 4.45 -0.73 21 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 2.95 -0.66 20 0 121 0
26FEB26 95.00 C 0.00 0.00 0.00 1.82 -0.48 20 0 91 0
26FEB26 97.50 C 0.00 0.00 0.00 1.09 -0.33 20 0 384 0
26FEB26 100.00 C 0.58 0.58 0.58 0.60 -0.23 20 1 158 0
26FEB26 102.50 C 0.00 0.00 0.00 0.30 -0.14 20 0 211 0
26FEB26 105.00 C 0.00 0.00 0.00 0.15 -0.07 20 0 98 0
26FEB26 107.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 0.00 21 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.23 -1.26 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.75 -1.26 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.28 -1.26 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.81 -1.26 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.35 -1.26 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.93 -1.22 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.59 -1.11 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.14 -1.12 34 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.65 -1.19 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.25 -1.17 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.58 -1.30 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.22 -1.16 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 10.96 -1.11 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.86 -1.02 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.96 -0.92 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.45 -0.83 21 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 3.97 -0.66 21 0 61 0
30MAR26 95.00 C 0.00 0.00 0.00 2.80 -0.51 20 0 7 0
30MAR26 97.50 C 0.00 0.00 0.00 1.94 -0.39 20 0 25 0
30MAR26 100.00 C 0.00 0.00 0.00 1.31 -0.31 21 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 0.84 -0.22 21 0 390 0
30MAR26 105.00 C 0.59 0.68 0.59 0.52 -0.15 20 60 188 +60
30MAR26 107.50 C 0.44 0.46 0.44 0.32 -0.09 21 60 270 +60
30MAR26 110.00 C 0.00 0.00 0.00 0.18 -0.06 20 0 164 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.32 -1.22 29 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.92 -1.22 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.53 -1.22 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.90 -1.16 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.62 -1.12 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 11.47 -1.05 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.47 -0.97 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 7.66 -0.87 21 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 6.06 -0.76 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.77 -0.57 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.61 -0.47 21 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 2.66 -0.39 21 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 1.95 -0.32 21 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.38 -0.26 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.95 -0.20 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.65 -0.13 21 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.43 -0.10 21 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.28 -0.06 21 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.97 -1.21 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.58 -1.20 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.20 -1.20 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.81 -1.21 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.47 -1.19 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.14 -1.18 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.87 -1.24 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.39 -1.07 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 12.36 -1.02 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.49 -0.94 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.78 -0.86 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.25 -0.77 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.08 -0.51 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.88 -0.51 21 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.86 -0.45 21 0 30 0
29JUN26 100.00 C 2.97 2.97 2.97 3.02 -0.41 21 30 30 +30
29JUN26 102.50 C 0.00 0.00 0.00 2.33 -0.37 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.78 -0.29 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.34 -0.22 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.99 -0.19 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.73 -0.15 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.52 -0.10 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.37 -0.08 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 -0.06 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.28 -1.21 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.97 -1.23 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.68 -1.20 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.47 -1.17 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.33 -1.14 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.05 -1.01 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.18 -0.95 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.45 -0.91 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.87 -0.86 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.47 -0.76 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.36 -0.49 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.16 -0.49 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.12 -0.47 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.28 -0.41 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.61 -0.33 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.98 -0.33 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.44 -0.30 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.96 -0.30 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.60 -0.23 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.24 -0.20 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.00 -0.16 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.79 -0.13 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.63 -0.11 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 26.49 -1.20 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.25 -1.19 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.08 -1.17 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.98 -1.14 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.98 -1.10 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.91 -1.04 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.20 -0.98 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.60 -0.90 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.10 -0.88 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.76 -0.82 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.54 -0.61 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.38 -0.58 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.40 -0.50 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 5.51 -0.47 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.75 -0.43 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.11 -0.38 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.54 -0.35 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.00 -0.36 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.52 -0.36 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.07 -0.27 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.73 -0.26 22 0 10 0
TOTAL CALL 321 11,085 +315
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 0.00 0.00 0.00 0.01 0.00 34 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 208 0
29JAN26 80.00 P 0.12 0.13 0.12 0.01 0.00 24 6 490 +6
29JAN26 82.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 376 0
29JAN26 85.00 P 0.26 0.26 0.26 0.07 +0.03 20 1 1,304 0
29JAN26 87.50 P 0.42 0.42 0.42 0.27 +0.11 20 12 577 +12
29JAN26 90.00 P 0.72 0.85 0.72 0.78 +0.28 20 103 1,264 +103
29JAN26 92.50 P 1.58 1.72 1.53 1.68 +0.41 19 16 444 -16
29JAN26 95.00 P 0.00 0.00 0.00 3.26 +0.75 20 0 53 0
29JAN26 97.50 P 0.00 0.00 0.00 5.25 +1.00 20 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 7.55 +1.14 20 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 10.02 +1.22 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 12.52 +1.22 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 15.02 +1.22 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 17.52 +1.22 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.02 +1.09 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 22.52 +1.09 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.02 +1.09 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 27.52 +1.09 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.02 +1.09 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 47 0
26FEB26 72.50 P 0.15 0.17 0.15 0.01 0.00 25 120 630 0
26FEB26 75.00 P 0.17 0.19 0.17 0.01 0.00 22 34 166 +4
26FEB26 77.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 160 0
26FEB26 82.50 P 0.41 0.45 0.41 0.15 +0.05 20 7 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.38 +0.12 20 0 468 0
26FEB26 87.50 P 0.93 0.93 0.93 0.82 +0.23 20 1 142 +1
26FEB26 90.00 P 1.45 1.45 1.45 1.55 +0.38 20 1 108 +1
26FEB26 92.50 P 2.38 2.50 2.38 2.50 +0.43 19 5 376 +1
26FEB26 95.00 P 0.00 0.00 0.00 3.88 +0.59 19 0 252 0
26FEB26 97.50 P 0.00 0.00 0.00 5.78 +0.89 20 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 7.83 +1.02 20 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 10.10 +1.12 20 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.52 +1.19 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.02 +1.22 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.52 +1.22 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.02 +1.09 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.52 +1.09 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.02 +1.09 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.52 +1.09 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
30MAR26 57.50 P 0.09 0.09 0.09 0.01 0.00 36 6 47 +6
30MAR26 60.00 P 0.10 0.11 0.10 0.01 0.00 33 4 73 +4
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
30MAR26 70.00 P 0.23 0.23 0.23 0.01 0.00 22 7 29 +7
30MAR26 72.50 P 0.29 0.29 0.29 0.02 +0.01 21 30 40 +21
30MAR26 75.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 450 0
30MAR26 77.50 P 0.43 0.43 0.43 0.10 +0.03 20 30 157 +30
30MAR26 80.00 P 0.54 0.60 0.54 0.23 +0.07 20 215 510 +210
30MAR26 82.50 P 0.72 0.77 0.72 0.47 +0.13 21 140 331 +140
30MAR26 85.00 P 0.00 0.00 0.00 0.86 +0.21 21 0 126 0
30MAR26 87.50 P 1.45 1.67 1.45 1.47 +0.31 21 33 47 +33
30MAR26 90.00 P 0.00 0.00 0.00 2.29 +0.41 20 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 3.30 +0.46 20 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 4.65 +0.59 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.42 +0.83 20 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 8.30 +0.94 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.40 +1.04 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.66 +1.12 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.04 +1.18 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.67 +1.37 26 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.17 +1.24 29 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.66 +1.23 31 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.16 +1.23 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.66 +1.23 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.16 +1.23 38 0 0 0
29APR26 70.00 P 0.30 0.30 0.30 0.02 0.00 21 9 75 +9
29APR26 72.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.12 +0.04 21 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.24 +0.07 21 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.45 +0.12 21 0 20 0
29APR26 82.50 P 0.98 1.04 0.98 0.79 +0.18 21 7 77 +7
29APR26 85.00 P 0.00 0.00 0.00 1.29 +0.27 21 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 1.99 +0.38 21 0 2 0
29APR26 90.00 P 2.88 2.88 2.88 2.80 +0.37 20 1 5 +1
29APR26 92.50 P 0.00 0.00 0.00 3.87 +0.45 20 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 5.16 +0.53 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 6.92 +0.81 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 8.73 +0.92 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.72 +1.01 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.87 +1.08 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 15.15 +1.14 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.67 +1.31 23 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.17 +1.24 26 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.66 +1.23 28 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 25.16 +1.23 30 0 0 0
29JUN26 62.50 P 0.30 0.33 0.30 0.02 +0.01 22 13 172 +13
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.24 +0.05 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.43 +0.09 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 0.71 +0.14 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.11 +0.20 21 0 4 0
29JUN26 82.50 P 0.00 0.00 0.00 1.64 +0.26 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 2.34 +0.34 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.19 +0.40 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.14 +0.41 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 5.22 +0.45 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.59 +0.57 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.34 +0.86 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.05 +0.83 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.91 +0.90 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.90 +0.97 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.99 +1.03 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.14 +1.06 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.36 +1.07 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.66 +1.11 20 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.16 +1.23 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.67 +1.24 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.17 +1.24 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 +0.03 21 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 +0.05 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.64 +0.08 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.99 +0.13 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.42 +0.18 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.97 +0.24 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 2.65 +0.31 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.47 +0.36 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.44 +0.41 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.46 +0.38 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.60 +0.42 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.93 +0.47 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.48 +0.59 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.22 +0.78 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.98 +0.82 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.86 +0.87 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.97 +1.08 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.02 +1.10 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.12 +1.01 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.30 +1.06 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.50 +1.07 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.78 +1.12 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.17 +1.23 22 0 0 0
30DEC26 67.50 P 1.04 1.04 1.04 0.48 +0.05 22 1 4 +1
30DEC26 70.00 P 0.00 0.00 0.00 0.71 +0.06 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.03 +0.10 22 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 1.48 +0.14 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.99 +0.19 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.60 +0.20 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.37 +0.27 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.26 +0.35 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.25 +0.37 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.39 +0.41 22 0 1 0
30DEC26 92.50 P 7.68 7.68 7.68 7.57 +0.40 22 4 4 +4
30DEC26 95.00 P 0.00 0.00 0.00 8.85 +0.39 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.36 +0.48 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.98 +0.55 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.69 +0.73 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.51 +0.81 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.71 +1.13 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.70 +0.96 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.75 +1.00 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.83 +1.01 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.99 +1.07 22 0 0 0
TOTAL PUT 806 12,183 +598
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$ 13.99
29JAN26 9.00 C 0.00 0.00 0.00 5.01 -0.28 75 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.74 -0.30 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.49 -0.30 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.25 -0.29 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.01 -0.28 56 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.51 -0.28 47 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.01 -0.28 38 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 2.51 -0.28 29 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.03 -0.26 37 0 0 0
29JAN26 12.50 C 1.51 1.51 1.51 1.56 -0.22 35 15 100 -15
29JAN26 13.00 C 1.01 1.05 1.01 1.10 -0.26 31 60 253 -60
29JAN26 13.50 C 0.65 0.65 0.63 0.69 -0.19 28 18 143 +3
29JAN26 14.00 C 0.33 0.33 0.33 0.39 -0.15 28 3 334 0
29JAN26 14.50 C 0.23 0.23 0.15 0.19 -0.11 28 46 278 +32
29JAN26 15.00 C 0.09 0.09 0.07 0.08 -0.06 28 62 344 -21
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.04 28 0 518 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 333 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 127 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.03 -0.28 49 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.78 -0.28 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.53 -0.28 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.26 -0.30 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.03 -0.28 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.52 -0.29 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.13 -0.16 50 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.62 -0.18 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.13 -0.18 35 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.67 -0.19 32 0 15 0
26FEB26 13.00 C 1.14 1.14 1.14 1.25 -0.24 29 15 47 0
26FEB26 13.50 C 0.00 0.00 0.00 0.88 -0.16 28 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 0.60 -0.13 28 0 238 0
26FEB26 14.50 C 0.34 0.35 0.34 0.38 -0.11 27 27 170 +7
26FEB26 15.00 C 0.21 0.21 0.21 0.23 -0.08 27 1 232 -1
26FEB26 15.50 C 0.00 0.00 0.00 0.13 -0.07 27 0 64 0
26FEB26 16.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 38 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.05 -0.28 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.80 -0.28 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.55 -0.28 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.32 -0.27 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.16 -0.18 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.59 -0.23 35 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.13 -0.23 36 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.65 -0.21 32 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.20 -0.21 31 0 49 0
30MAR26 12.50 C 0.00 0.00 0.00 1.75 -0.32 28 0 10 0
30MAR26 13.00 C 1.34 1.37 1.34 1.43 -0.25 30 37 45 +30
30MAR26 13.50 C 0.00 0.00 0.00 1.12 -0.14 31 0 101 0
30MAR26 14.00 C 0.76 0.76 0.76 0.85 -0.11 30 1 420 0
30MAR26 14.50 C 0.72 0.72 0.58 0.62 -0.10 30 19 404 -1
30MAR26 15.00 C 0.42 0.42 0.40 0.45 -0.09 30 12 253 -10
30MAR26 15.50 C 0.00 0.00 0.00 0.32 -0.08 30 0 134 0
30MAR26 16.00 C 0.00 0.00 0.00 0.22 -0.06 30 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.15 -0.04 30 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 68 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 21 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 4.36 -0.23 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.18 -0.19 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.59 -0.30 23 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.13 -0.25 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.77 -0.15 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.34 -0.15 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.94 -0.13 32 0 0 0
29APR26 13.00 C 1.49 1.49 1.49 1.55 -0.23 30 15 15 +15
29APR26 13.50 C 0.00 0.00 0.00 1.25 -0.13 30 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 0.98 -0.12 30 0 71 0
29APR26 14.50 C 0.00 0.00 0.00 0.76 -0.10 30 0 44 0
29APR26 15.00 C 0.00 0.00 0.00 0.56 -0.11 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.43 -0.08 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.32 -0.07 30 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.23 -0.06 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.12 -0.21 40 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.88 -0.24 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.59 -0.27 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.36 -0.26 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.18 -0.19 38 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.66 -0.24 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.20 -0.22 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.77 -0.25 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.34 -0.22 29 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.98 -0.23 29 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.67 -0.25 30 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.34 -0.19 29 0 1,504 0
29JUN26 14.00 C 0.00 0.00 0.00 1.13 -0.15 30 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.90 -0.13 30 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.73 -0.11 30 0 388 0
29JUN26 15.50 C 0.00 0.00 0.00 0.57 -0.11 30 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 0.45 -0.09 30 0 104 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.07 30 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 -0.05 30 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 53 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.12 -0.26 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.88 -0.26 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.62 -0.28 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.39 -0.27 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.18 -0.25 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.72 -0.26 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.24 -0.25 29 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.83 -0.24 29 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.49 -0.21 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.15 -0.22 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.87 -0.19 30 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 1.61 -0.19 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.39 -0.16 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 1.19 -0.15 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 -0.14 31 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 0.86 -0.12 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 -0.11 31 0 258 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.10 31 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 -0.09 31 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 -0.08 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.05 32 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.06 32 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.06 32 0 85 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.05 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.65 -0.27 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.42 -0.27 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.20 -0.27 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.78 -0.26 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.36 -0.28 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.96 -0.30 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.69 -0.23 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.39 -0.21 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.05 -0.19 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.81 -0.18 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.60 -0.16 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 -0.16 30 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 -0.14 30 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 -0.13 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 -0.12 31 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 -0.09 31 0 0 0
30DEC26 17.00 C 0.66 0.66 0.66 0.71 -0.10 31 23 13 -10
30DEC26 17.50 C 0.00 0.00 0.00 0.64 -0.07 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 -0.07 31 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 -0.07 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 -0.07 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 -0.07 31 0 0 0
TOTAL CALL 354 11,372 -31
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 104 0
29JAN26 12.50 P 0.03 0.03 0.03 0.02 +0.01 29 3 181 +3
29JAN26 13.00 P 0.08 0.08 0.08 0.06 +0.02 27 18 238 +3
29JAN26 13.50 P 0.15 0.20 0.15 0.17 +0.05 28 16 443 +16
29JAN26 14.00 P 0.40 0.40 0.40 0.35 +0.08 26 6 571 +6
29JAN26 14.50 P 0.65 0.77 0.65 0.67 +0.15 27 23 197 +15
29JAN26 15.00 P 1.07 1.07 1.05 1.05 +0.17 25 18 275 +18
29JAN26 15.50 P 0.00 0.00 0.00 1.52 +0.21 26 0 16 0
29JAN26 16.00 P 0.00 0.00 0.00 2.02 +0.23 33 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.51 +0.28 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.01 +0.22 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.51 +0.28 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.02 +0.29 55 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.51 +0.28 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.01 +0.28 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.52 +0.29 69 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 31 0
26FEB26 12.50 P 0.11 0.11 0.11 0.09 +0.03 28 9 80 +9
26FEB26 13.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 50 0
26FEB26 13.50 P 0.30 0.34 0.30 0.32 +0.07 27 6 233 +4
26FEB26 14.00 P 0.51 0.51 0.51 0.53 +0.09 26 2 107 +2
26FEB26 14.50 P 0.79 0.79 0.79 0.82 +0.12 26 15 118 0
26FEB26 15.00 P 0.00 0.00 0.00 1.19 +0.16 27 0 89 0
26FEB26 15.50 P 0.00 0.00 0.00 1.61 +0.20 28 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 2.06 +0.21 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.54 +0.22 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.01 +0.22 0 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.51 +0.22 0 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 4.02 +0.29 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.51 +0.28 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.01 +0.28 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.54 +0.31 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 11.00 P 0.05 0.05 0.05 0.03 +0.01 30 15 83 +15
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 39 0
30MAR26 12.00 P 0.14 0.14 0.14 0.12 +0.03 30 10 129 +10
30MAR26 12.50 P 0.00 0.00 0.00 0.21 +0.04 30 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.35 +0.07 30 0 133 0
30MAR26 13.50 P 0.00 0.00 0.00 0.52 +0.08 29 0 92 0
30MAR26 14.00 P 0.00 0.00 0.00 0.73 +0.08 29 0 389 0
30MAR26 14.50 P 0.98 0.98 0.98 1.02 +0.11 29 10 550 +10
30MAR26 15.00 P 0.00 0.00 0.00 1.36 +0.14 29 0 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.74 +0.16 30 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 2.16 +0.18 30 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.61 +0.20 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.04 +0.17 29 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.55 +0.20 34 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.02 +0.20 33 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.51 +0.28 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.02 +0.24 38 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.54 +0.31 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.01 +0.28 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.01 +0.28 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.01 +0.28 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.01 +0.28 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.01 +0.28 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.04 +0.31 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.01 +0.28 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 10 0
29APR26 12.50 P 0.00 0.00 0.00 0.30 +0.06 30 0 4 0
29APR26 13.00 P 0.46 0.46 0.46 0.44 +0.07 29 5 5 +5
29APR26 13.50 P 0.00 0.00 0.00 0.63 +0.09 29 0 5 0
29APR26 14.00 P 0.87 0.87 0.87 0.84 +0.08 28 5 44 +5
29APR26 14.50 P 0.00 0.00 0.00 1.14 +0.12 29 0 30 0
29APR26 15.00 P 1.39 1.39 1.39 1.46 +0.13 29 15 75 +15
29APR26 15.50 P 0.00 0.00 0.00 1.83 +0.15 29 0 15 0
29APR26 16.00 P 2.30 2.30 2.30 2.16 +0.10 27 20 20 +20
29APR26 16.50 P 0.00 0.00 0.00 2.61 +0.13 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.04 +0.13 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.56 +0.21 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.05 +0.23 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.61 +0.30 40 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.02 +0.22 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 13 0
29JUN26 10.50 P 0.14 0.14 0.14 0.12 +0.02 30 15 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.29 +0.04 30 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.42 +0.06 30 0 263 0
29JUN26 12.50 P 0.58 0.58 0.58 0.58 +0.07 30 15 133 +15
29JUN26 13.00 P 0.00 0.00 0.00 0.78 +0.09 30 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.99 +0.09 29 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 1.27 +0.11 29 0 98 0
29JUN26 14.50 P 0.00 0.00 0.00 1.56 +0.11 29 0 74 0
29JUN26 15.00 P 0.00 0.00 0.00 1.94 +0.18 30 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 2.28 +0.13 29 0 26 0
29JUN26 16.00 P 0.00 0.00 0.00 2.67 +0.14 29 0 7 0
29JUN26 16.50 P 0.00 0.00 0.00 3.08 +0.14 29 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.57 +0.20 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.02 +0.28 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.47 +0.25 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.95 +0.23 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.40 +0.32 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.88 +0.24 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.35 +0.23 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.01 32 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 +0.02 32 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 +0.04 32 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 +0.04 32 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.70 +0.06 32 0 111 0
29SEP26 12.50 P 0.90 0.90 0.90 0.90 +0.08 32 8 115 0
29SEP26 13.00 P 1.16 1.16 1.16 1.13 +0.10 33 3 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.38 +0.10 33 0 43 0
29SEP26 14.00 P 0.00 0.00 0.00 1.67 +0.13 33 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 1.97 +0.13 33 0 16 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 +0.14 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 +0.17 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.04 +0.18 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.44 +0.19 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.85 +0.20 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.28 +0.21 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.72 +0.22 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 5.17 +0.23 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.63 +0.24 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.10 +0.24 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 1 0
30DEC26 10.50 P 0.46 0.46 0.46 0.38 +0.03 31 20 20 +20
30DEC26 11.00 P 0.00 0.00 0.00 0.51 +0.04 31 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.66 +0.05 31 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 +0.07 32 0 15 0
30DEC26 12.50 P 1.10 1.10 1.10 1.05 +0.08 32 20 52 +20
30DEC26 13.00 P 0.00 0.00 0.00 1.28 +0.10 32 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.53 +0.10 32 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.82 +0.12 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.12 +0.13 32 0 0 0
30DEC26 15.00 P 2.64 2.64 2.64 2.45 +0.14 32 15 30 +15
30DEC26 15.50 P 0.00 0.00 0.00 2.80 +0.16 33 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.17 +0.17 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.56 +0.18 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.96 +0.19 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.38 +0.21 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.81 +0.21 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 5.17 +0.23 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.63 +0.24 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.16 +0.30 36 0 0 0
TOTAL PUT 292 9,575 +226
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$ 56.75
29JAN26 40.00 C 0.00 0.00 0.00 16.82 +0.45 49 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.79 +0.40 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.80 +0.41 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.80 +0.42 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.86 +0.50 50 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.83 +0.44 35 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 10.83 +0.45 31 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.81 +0.43 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.84 +0.44 29 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 7.85 +0.44 28 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 6.88 +0.52 28 0 61 0
29JAN26 52.50 C 4.65 4.65 4.65 4.32 +0.32 0 1 241 +1
29JAN26 55.00 C 2.08 2.08 2.08 2.20 +0.24 19 15 573 0
29JAN26 57.50 C 0.96 0.96 0.71 0.81 +0.15 20 275 658 +275
29JAN26 60.00 C 0.27 0.27 0.27 0.20 +0.06 20 15 195 +15
29JAN26 62.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 76 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 16.96 +0.46 46 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 16.19 +0.72 58 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.30 +0.80 59 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.80 +0.30 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.93 +0.42 27 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.28 +0.81 47 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.18 +0.65 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.23 +0.68 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.21 +0.66 34 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.86 +0.27 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.95 +0.27 13 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.58 +0.28 16 0 39 0
26FEB26 55.00 C 2.73 2.81 2.47 2.59 +0.23 17 60 169 +27
26FEB26 57.50 C 0.00 0.00 0.00 1.22 +0.17 17 0 103 0
26FEB26 60.00 C 0.54 0.54 0.43 0.47 +0.10 17 27 40 +27
26FEB26 62.50 C 0.00 0.00 0.00 0.14 +0.04 17 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.99 +0.44 25 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.00 +0.41 29 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.92 +0.25 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.96 +0.36 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.19 +0.54 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.30 +0.68 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.03 +0.38 19 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.11 +0.47 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.31 +0.70 34 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 11.18 +0.55 27 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 10.23 +0.60 26 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.21 +0.48 23 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 8.17 +0.21 19 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 7.14 +0.15 16 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 4.87 +0.25 16 0 267 0
30MAR26 55.00 C 0.00 0.00 0.00 2.98 +0.22 16 0 310 0
30MAR26 57.50 C 0.00 0.00 0.00 1.65 +0.17 17 0 86 0
30MAR26 60.00 C 0.00 0.00 0.00 0.78 +0.09 17 0 45 0
30MAR26 62.50 C 0.34 0.34 0.34 0.31 +0.04 16 2 2 +2
30MAR26 65.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 14.14 +0.42 20 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.15 +0.37 18 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.31 +0.55 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.18 +0.42 17 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.23 +0.47 19 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.44 +0.60 23 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 8.37 +0.41 19 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 7.42 +0.43 18 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 5.07 +0.31 15 0 0 0
29APR26 55.00 C 3.08 3.08 3.08 3.26 +0.25 15 15 15 +15
29APR26 57.50 C 0.00 0.00 0.00 1.91 +0.20 16 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 1.00 +0.15 16 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.46 +0.09 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.19 +0.04 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.07 +0.02 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.06 +0.22 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 16.19 +0.27 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.30 +0.43 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.14 +0.21 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 13.15 +0.29 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 12.31 +0.45 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.21 +0.29 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.23 +0.27 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.44 +0.56 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.37 +0.41 15 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.42 +0.39 14 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 5.25 +0.36 15 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 3.36 +0.18 14 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.95 +0.04 14 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 1.05 +0.03 14 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.50 +0.01 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.21 -0.01 14 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 -0.01 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 14 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 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.06 +0.20 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.19 +0.27 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.30 +0.43 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.49 +0.56 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.15 +0.29 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.31 +0.43 19 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 11.21 +0.21 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 10.31 +0.28 15 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.44 +0.39 17 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.37 +0.37 14 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.42 +0.27 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 5.38 +0.27 14 0 46 0
29SEP26 55.00 C 3.50 3.50 3.50 3.52 +0.08 14 1 43 +1
29SEP26 57.50 C 2.15 2.15 2.15 2.23 +0.11 14 1 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.34 +0.06 14 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 0.77 +0.03 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.45 +0.04 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 +0.01 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 0.00 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.19 +0.27 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 15.30 +0.33 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.49 +0.56 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.15 +0.27 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.31 +0.17 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.21 +0.17 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.37 +0.34 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.44 +0.39 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.37 +0.22 12 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.49 +0.20 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.40 +0.11 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.90 +0.18 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.57 +0.13 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.69 +0.08 14 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.08 +0.05 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.66 +0.03 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 +0.02 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 +0.01 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 0.00 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 0.00 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 14 0 3 0
TOTAL CALL 412 3,343 +363
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 221 0
29JAN26 52.50 P 0.00 0.00 0.00 0.05 -0.03 19 0 310 0
29JAN26 55.00 P 0.38 0.42 0.31 0.40 -0.08 20 44 161 +26
29JAN26 57.50 P 1.28 1.57 1.28 1.48 -0.20 20 60 76 0
29JAN26 60.00 P 0.00 0.00 0.00 3.44 -0.29 22 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 5.78 -0.46 24 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 8.25 -0.50 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 10.75 -0.47 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.25 -0.47 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 15.75 -0.47 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.25 -0.47 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.76 -0.42 60 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.25 -0.48 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 0.00 19 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 103 0
26FEB26 52.50 P 0.00 0.00 0.00 0.17 -0.03 17 0 108 0
26FEB26 55.00 P 0.67 0.71 0.67 0.66 -0.09 17 3 121 +3
26FEB26 57.50 P 1.59 1.85 1.59 1.78 -0.18 17 61 60 +22
26FEB26 60.00 P 3.73 3.73 3.73 3.56 -0.28 18 15 35 +15
26FEB26 62.50 P 0.00 0.00 0.00 5.78 -0.46 18 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.25 -0.50 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 10.75 -0.47 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.32 -0.40 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 15.75 -0.47 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.29 -0.43 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.76 -0.45 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.25 -0.48 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.01 -0.01 17 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 0.00 17 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.31 -0.08 16 0 237 0
30MAR26 55.00 P 0.00 0.00 0.00 0.90 -0.15 16 0 123 0
30MAR26 57.50 P 0.00 0.00 0.00 2.03 -0.19 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 3.76 -0.25 17 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 5.83 -0.43 16 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.25 -0.50 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.00 -0.22 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.65 -0.07 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.22 0.00 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.31 -0.42 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.76 -0.49 36 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.33 -0.40 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 19 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 0.01 -0.01 16 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.13 -0.02 16 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.41 -0.04 15 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 1.03 -0.10 15 0 101 0
29APR26 57.50 P 0.00 0.00 0.00 2.16 -0.14 15 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.89 -0.21 16 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.03 -0.33 18 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.25 -0.50 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.00 -0.28 26 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.65 -0.07 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.22 0.00 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.34 -0.39 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.84 -0.44 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.33 -0.40 39 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 16 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.02 14 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.02 15 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 -0.03 14 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 -0.05 14 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.18 -0.06 14 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.29 -0.07 14 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.43 -0.09 14 0 20 0
29JUN26 52.50 P 0.00 0.00 0.00 1.03 -0.15 14 0 26 0
29JUN26 55.00 P 0.00 0.00 0.00 2.06 -0.16 15 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 3.44 -0.35 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.42 -0.25 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.60 -0.18 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.92 -0.11 18 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.30 -0.23 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.71 -0.39 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.05 -0.33 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.54 -0.29 23 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.05 -0.19 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.42 -0.35 24 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 0.01 -0.01 14 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 -0.02 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.12 -0.03 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.18 -0.04 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.26 -0.05 14 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.38 -0.06 15 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.53 -0.07 15 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.72 -0.09 14 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 1.43 -0.11 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.49 -0.12 15 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 3.93 -0.29 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 5.73 -0.33 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.81 -0.29 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.08 -0.31 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.49 -0.23 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.86 -0.29 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.29 -0.28 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.59 -0.31 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.05 -0.34 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.42 -0.50 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.02 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 -0.02 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 -0.03 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.18 -0.03 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.26 -0.04 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.36 -0.05 14 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 -0.06 14 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 0.67 -0.07 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.87 -0.09 14 0 12 0
30DEC26 52.50 P 1.67 1.67 1.67 1.63 -0.08 14 2 2 +1
30DEC26 55.00 P 0.00 0.00 0.00 2.70 -0.25 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 4.12 -0.17 14 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 5.88 -0.34 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.91 -0.37 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.14 -0.40 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.52 -0.20 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.99 -0.16 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.29 -0.28 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.63 -0.33 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.05 -0.34 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.43 -0.49 19 0 0 0
TOTAL PUT 185 3,490 +67
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$ 25.72
29JAN26 17.50 C 0.00 0.00 0.00 8.25 -0.09 50 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.75 -0.09 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.47 +0.14 102 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.75 -0.10 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.25 -0.09 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.93 +0.11 78 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 4.90 +0.05 63 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.76 -0.10 26 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.78 -0.11 26 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 1.93 -0.02 31 0 177 0
29JAN26 25.00 C 0.00 0.00 0.00 1.14 -0.01 28 0 107 0
29JAN26 26.00 C 0.61 0.61 0.57 0.57 -0.01 27 8 142 +2
29JAN26 27.00 C 0.19 0.23 0.19 0.23 -0.02 26 18 95 +18
29JAN26 28.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 195 0
29JAN26 29.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.54 +0.15 78 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.90 0.00 61 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.47 +0.07 63 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.00 +0.10 62 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.25 -0.17 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.98 +0.08 52 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.90 -0.03 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.97 0.00 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.02 +0.02 30 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.18 -0.02 28 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 1.47 -0.02 27 0 16 0
26FEB26 26.00 C 0.00 0.00 0.00 0.91 -0.03 26 0 110 0
26FEB26 27.00 C 0.55 0.55 0.55 0.54 -0.01 26 2 196 +2
26FEB26 28.00 C 0.28 0.28 0.28 0.29 -0.01 26 30 157 +30
26FEB26 29.00 C 0.00 0.00 0.00 0.15 0.00 26 0 260 0
26FEB26 30.00 C 0.00 0.00 0.00 0.07 0.00 26 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 28 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 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.32 -0.09 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.93 +0.03 60 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.33 -0.08 34 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.83 -0.10 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.54 +0.12 58 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.90 -0.02 43 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.47 +0.02 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.00 +0.04 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.33 -0.09 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.04 +0.05 41 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.09 +0.03 37 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.97 0.00 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.21 -0.10 28 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.51 -0.04 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.87 -0.04 29 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.36 -0.01 29 0 17 0
30MAR26 27.00 C 0.00 0.00 0.00 0.95 0.00 29 0 60 0
30MAR26 28.00 C 0.00 0.00 0.00 0.64 -0.01 28 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 0.42 0.00 28 0 40 0
30MAR26 30.00 C 0.00 0.00 0.00 0.27 0.00 28 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 0.16 0.00 28 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 0.00 29 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 0.00 29 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 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 8.54 +0.12 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.13 +0.14 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.63 +0.13 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.13 +0.07 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.57 -0.05 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.04 -0.07 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.19 +0.13 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.34 +0.03 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.43 -0.08 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.78 -0.02 30 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.16 -0.02 29 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.66 -0.02 29 0 105 0
29APR26 27.00 C 0.00 0.00 0.00 1.25 0.00 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 - 29 0 0 -
29JUN26 16.50 C 0.00 0.00 0.00 9.56 -0.01 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.16 +0.09 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.59 -0.02 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.17 +0.02 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.70 +0.04 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.20 -0.01 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.77 +0.05 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.30 +0.04 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.39 0.00 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.55 +0.02 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.77 +0.02 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.07 +0.03 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.47 +0.04 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.95 +0.05 28 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.51 +0.04 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.16 +0.05 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.87 +0.04 28 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.65 +0.04 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.48 +0.04 28 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.59 -0.07 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.20 +0.01 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.70 -0.01 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.20 -0.02 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.77 -0.04 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.33 +0.01 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.50 +0.01 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.79 +0.08 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.09 +0.10 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.45 +0.08 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.84 +0.03 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.40 +0.05 30 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 1.99 +0.06 30 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.64 +0.06 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.33 +0.05 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.09 +0.06 30 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.88 +0.05 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.70 +0.04 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 +0.04 30 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.46 +0.05 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.64 -0.07 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.26 +0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.73 -0.02 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.29 -0.05 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.92 +0.05 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.40 -0.05 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.57 +0.01 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.89 0.00 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.25 +0.05 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.66 +0.04 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.14 +0.04 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.74 +0.02 29 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 2.35 +0.02 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.01 +0.04 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.72 +0.05 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.45 +0.04 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.22 +0.04 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.03 +0.04 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.86 +0.04 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.71 +0.04 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
TOTAL CALL 58 4,216 +52
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 27 0 136 0
29JAN26 24.00 P 0.15 0.15 0.15 0.12 +0.01 27 2 298 -2
29JAN26 25.00 P 0.37 0.46 0.37 0.35 0.00 27 14 197 +3
29JAN26 26.00 P 0.00 0.00 0.00 0.78 +0.02 26 0 111 0
29JAN26 27.00 P 0.00 0.00 0.00 1.45 +0.02 25 0 49 0
29JAN26 28.00 P 0.00 0.00 0.00 2.33 +0.05 26 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.28 +0.02 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.37 +0.11 53 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.39 +0.13 62 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.28 +0.02 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.28 +0.02 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.28 +0.02 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.39 +0.13 87 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 36 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 28 0 16 0
26FEB26 22.00 P 0.10 0.10 0.10 0.05 0.00 26 25 65 +25
26FEB26 23.00 P 0.20 0.20 0.20 0.13 0.00 26 16 149 +16
26FEB26 24.00 P 0.36 0.36 0.36 0.31 0.00 26 18 162 +18
26FEB26 25.00 P 0.00 0.00 0.00 0.63 0.00 26 0 62 0
26FEB26 26.00 P 0.00 0.00 0.00 1.07 0.00 25 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 1.70 +0.01 25 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.48 +0.09 26 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.30 0.00 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.38 +0.01 33 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.40 +0.14 39 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.39 +0.13 43 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.28 +0.02 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.37 +0.11 50 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.28 +0.02 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.51 +0.25 68 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 0.00 28 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 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 0.09 +0.01 29 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 0.00 28 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.35 0.00 28 0 137 0
30MAR26 24.00 P 0.00 0.00 0.00 0.61 +0.01 28 0 179 0
30MAR26 25.00 P 0.00 0.00 0.00 0.97 +0.04 28 0 39 0
30MAR26 26.00 P 0.00 0.00 0.00 1.43 +0.02 28 0 177 0
30MAR26 27.00 P 0.00 0.00 0.00 2.05 +0.02 28 0 46 0
30MAR26 28.00 P 0.00 0.00 0.00 2.76 +0.06 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.50 -0.03 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.38 +0.01 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.49 +0.21 35 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.39 +0.12 35 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.30 +0.04 32 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.37 +0.11 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.44 +0.18 48 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.51 +0.25 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.38 +0.12 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.03 +0.01 30 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 0.09 +0.01 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 0.00 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.31 0.00 29 0 4 0
29APR26 23.00 P 0.00 0.00 0.00 0.53 +0.03 29 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.79 +0.01 28 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 1.18 +0.02 28 0 103 0
29APR26 26.00 P 0.00 0.00 0.00 1.66 +0.02 28 0 100 0
29APR26 27.00 P 0.00 0.00 0.00 2.22 0.00 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.05 +0.14 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.73 +0.06 29 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.67 +0.19 32 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.52 +0.24 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.46 +0.19 34 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.42 +0.14 35 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.37 +0.11 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.44 - 42 0 0 -
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 28 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 0.05 +0.01 28 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 32 0
29JUN26 21.00 P 0.00 0.00 0.00 0.41 +0.04 28 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.62 +0.06 27 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.90 +0.05 27 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 1.28 +0.06 26 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.75 +0.07 26 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 2.29 +0.07 26 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.91 +0.07 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.59 +0.06 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.33 +0.06 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.11 +0.05 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.95 +0.06 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.81 +0.05 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.69 +0.04 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.86 +0.30 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.52 +0.04 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.51 +0.09 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.39 -0.32 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 +0.02 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 +0.02 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 +0.03 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 +0.04 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 +0.05 29 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 +0.05 29 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.75 +0.05 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 +0.06 29 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.40 +0.07 29 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.81 +0.07 29 0 23 0
29SEP26 25.00 P 2.33 2.33 2.33 2.29 +0.07 28 15 130 +15
29SEP26 26.00 P 0.00 0.00 0.00 2.83 +0.07 28 0 28 0
29SEP26 27.00 P 3.49 3.49 3.49 3.44 +0.08 28 15 30 +15
29SEP26 28.00 P 0.00 0.00 0.00 4.14 +0.05 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.91 +0.09 29 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.73 +0.15 30 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.51 +0.05 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.33 +0.07 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.23 +0.11 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.11 +0.11 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.00 +0.16 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.82 +0.06 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.74 +0.03 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 +0.02 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 +0.02 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 +0.03 29 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 +0.04 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.63 +0.05 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 +0.05 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.96 +0.01 28 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.35 +0.07 29 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.70 +0.08 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.13 +0.08 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.62 +0.08 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.17 +0.09 28 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.77 +0.09 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.43 +0.09 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.22 +0.10 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.98 +0.14 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.71 +0.05 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.52 +0.09 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.41 +0.15 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.20 +0.09 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.08 +0.09 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.96 +0.09 27 0 0 0
TOTAL PUT 105 3,212 +90
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$ 425.20
09JAN26 295.00 C 0.00 0.00 0.00 130.22 -6.53 0 0 148 0
09JAN26 300.00 C 0.00 0.00 0.00 125.22 -5.18 0 0 0 0
09JAN26 310.00 C 0.00 0.00 0.00 118.06 -2.24 425 0 0 0
09JAN26 320.00 C 0.00 0.00 0.00 105.23 -5.08 165 0 0 0
09JAN26 330.00 C 0.00 0.00 0.00 95.23 -5.10 146 0 0 0
09JAN26 340.00 C 0.00 0.00 0.00 85.23 -5.11 127 0 0 0
09JAN26 350.00 C 0.00 0.00 0.00 75.23 -5.13 109 0 0 0
09JAN26 360.00 C 0.00 0.00 0.00 65.23 -5.16 90 0 0 0
09JAN26 370.00 C 0.00 0.00 0.00 55.23 -5.19 70 0 0 0
09JAN26 380.00 C 0.00 0.00 0.00 45.23 -6.75 0 0 1 0
09JAN26 390.00 C 0.00 0.00 0.00 35.24 -6.51 58 0 71 0
09JAN26 400.00 C 0.00 0.00 0.00 25.27 -5.38 50 0 62 0
09JAN26 410.00 C 13.66 15.21 13.00 15.43 -5.44 42 156 1,526 -77
09JAN26 420.00 C 7.55 7.55 3.78 6.42 -5.01 35 148 1,045 -34
09JAN26 430.00 C 1.61 1.61 0.39 0.81 -2.36 28 809 1,602 +10
09JAN26 440.00 C 0.19 0.19 0.10 0.46 -0.53 48 63 1,459 -2
09JAN26 450.00 C 0.00 0.00 0.00 0.40 0.00 69 0 631 0
09JAN26 460.00 C 0.00 0.00 0.00 0.39 +0.19 89 0 6 0
09JAN26 470.00 C 0.00 0.00 0.00 0.38 +0.26 107 0 180 0
09JAN26 480.00 C 0.00 0.00 0.00 0.37 +0.29 124 0 255 0
09JAN26 490.00 C 0.00 0.00 0.00 0.36 +0.30 141 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 0.35 +0.30 157 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 0.34 +0.30 172 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 0.33 +0.30 186 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 0.32 +0.30 200 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 0.31 +0.30 213 0 0 0
09JAN26 550.00 C 0.00 0.00 0.00 0.30 +0.29 226 0 0 0
16JAN26 300.00 C 0.00 0.00 0.00 125.39 -5.03 0 0 0 0
16JAN26 310.00 C 0.00 0.00 0.00 118.06 -2.37 148 0 0 0
16JAN26 320.00 C 0.00 0.00 0.00 105.31 -5.13 0 0 0 0
16JAN26 330.00 C 0.00 0.00 0.00 95.41 -5.04 0 0 0 0
16JAN26 340.00 C 0.00 0.00 0.00 85.42 -5.05 43 0 0 0
16JAN26 350.00 C 0.00 0.00 0.00 75.43 -5.07 41 0 0 0
16JAN26 360.00 C 0.00 0.00 0.00 65.45 -5.09 40 0 0 0
16JAN26 370.00 C 0.00 0.00 0.00 55.49 -5.11 38 0 0 0
16JAN26 380.00 C 0.00 0.00 0.00 45.58 -6.40 36 0 0 0
16JAN26 390.00 C 0.00 0.00 0.00 35.78 -6.37 33 0 0 0
16JAN26 400.00 C 0.00 0.00 0.00 26.25 -4.40 31 0 1 0
16JAN26 410.00 C 0.00 0.00 0.00 16.82 -4.59 25 0 3 0
16JAN26 420.00 C 7.60 9.40 7.22 9.35 -3.84 24 170 198 +122
16JAN26 430.00 C 4.90 4.90 2.78 3.88 -2.49 23 525 411 +227
16JAN26 440.00 C 1.70 1.70 1.05 1.84 -1.03 26 261 506 +35
16JAN26 450.00 C 0.61 0.62 0.61 0.91 -0.24 29 90 369 +86
16JAN26 460.00 C 0.00 0.00 0.00 0.48 +0.04 32 0 337 0
16JAN26 470.00 C 0.00 0.00 0.00 0.38 +0.23 37 0 120 0
16JAN26 480.00 C 0.00 0.00 0.00 0.37 +0.29 44 0 45 0
16JAN26 490.00 C 0.00 0.00 0.00 0.36 +0.30 49 0 5 0
16JAN26 500.00 C 0.00 0.00 0.00 0.35 +0.30 55 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 0.34 +0.30 60 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 0.33 +0.30 65 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 0.32 +0.30 70 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 0.31 +0.30 75 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 0.30 +0.29 79 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 135.69 -4.54 44 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 130.70 -6.05 44 0 0 0
29JAN26 300.00 C 123.28 126.38 123.28 125.71 -5.02 44 602 426 -499
29JAN26 310.00 C 113.88 114.58 113.12 118.06 -2.69 89 120 60 +40
29JAN26 320.00 C 103.93 104.51 102.98 105.74 -8.35 32 100 60 +59
29JAN26 330.00 C 94.36 94.57 93.04 95.81 -4.98 40 140 150 +100
29JAN26 340.00 C 0.00 0.00 0.00 85.79 -4.69 32 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 78.10 -2.77 60 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 65.81 -5.14 21 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 55.49 -7.43 0 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 45.59 -6.39 0 0 55 0
29JAN26 390.00 C 0.00 0.00 0.00 37.61 -4.54 31 0 290 0
29JAN26 400.00 C 26.00 26.00 25.02 27.14 -4.96 22 30 316 0
29JAN26 410.00 C 17.90 18.30 17.00 19.25 -4.11 23 47 3,669 +19
29JAN26 420.00 C 13.33 13.33 11.00 12.49 -3.46 22 153 5,197 +63
29JAN26 430.00 C 8.50 8.65 6.12 7.20 -2.61 22 465 5,163 -85
29JAN26 440.00 C 5.66 5.66 3.54 4.29 -1.87 23 822 4,860 -14
29JAN26 450.00 C 2.62 2.62 1.96 2.50 -1.29 24 254 3,851 +23
29JAN26 460.00 C 1.74 1.74 1.20 1.44 -0.87 26 199 2,542 +6
29JAN26 470.00 C 0.88 0.88 0.75 0.89 -0.52 27 162 2,096 +162
29JAN26 480.00 C 0.68 0.68 0.53 0.52 -0.35 28 80 3,351 -10
29JAN26 490.00 C 0.00 0.00 0.00 0.36 -0.21 30 0 2,190 0
29JAN26 500.00 C 0.33 0.33 0.29 0.35 -0.01 34 35 2,383 -30
29JAN26 510.00 C 0.00 0.00 0.00 0.34 +0.10 37 0 2,177 0
29JAN26 520.00 C 0.00 0.00 0.00 0.33 +0.17 40 0 2,920 0
29JAN26 530.00 C 0.00 0.00 0.00 0.32 +0.21 43 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.31 +0.23 46 0 2,509 0
29JAN26 550.00 C 0.14 0.14 0.12 0.30 +0.24 49 48 1,174 -38
29JAN26 560.00 C 0.10 0.10 0.10 0.02 -0.02 38 90 2,992 -45
29JAN26 570.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 999 0
26FEB26 290.00 C 0.00 0.00 0.00 136.34 -4.81 29 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 130.70 -6.05 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 125.71 -5.52 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 118.96 -5.64 59 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 105.93 -8.16 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 96.54 -4.94 26 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 86.21 -4.57 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 79.10 -2.75 41 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 66.71 -6.17 19 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 57.46 -5.46 24 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 49.80 -2.18 29 0 50 0
26FEB26 390.00 C 39.42 39.42 39.42 38.44 -7.17 20 1 102 +1
26FEB26 400.00 C 0.00 0.00 0.00 30.59 -4.19 21 0 532 0
26FEB26 410.00 C 0.00 0.00 0.00 25.00 -2.28 24 0 1,585 0
26FEB26 420.00 C 16.79 16.95 15.99 17.44 -3.16 22 25 2,072 0
26FEB26 430.00 C 11.50 13.20 11.50 12.40 -2.48 22 127 874 +12
26FEB26 440.00 C 9.00 9.00 7.90 9.00 -1.80 23 54 2,398 +16
26FEB26 450.00 C 6.65 6.65 5.70 6.50 -1.17 24 45 1,146 +25
26FEB26 460.00 C 4.96 4.96 4.20 4.68 -0.88 24 69 1,432 -13
26FEB26 470.00 C 3.33 3.39 3.07 3.38 -0.53 25 41 1,263 0
26FEB26 480.00 C 2.53 2.53 2.28 2.46 -0.20 26 40 1,615 -10
26FEB26 490.00 C 1.80 1.80 1.77 1.89 +0.09 27 19 748 +19
26FEB26 500.00 C 0.00 0.00 0.00 1.38 +0.18 28 0 661 0
26FEB26 510.00 C 0.00 0.00 0.00 1.02 +0.21 29 0 223 0
26FEB26 520.00 C 0.00 0.00 0.00 0.77 +0.23 30 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.58 +0.22 30 0 390 0
26FEB26 540.00 C 0.72 0.72 0.68 0.43 +0.20 31 31 489 -26
26FEB26 550.00 C 0.00 0.00 0.00 0.33 +0.17 32 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.26 +0.15 33 0 399 0
30MAR26 215.00 C 0.00 0.00 0.00 211.27 -4.63 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 206.12 -5.21 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 201.32 -4.29 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 195.64 -5.37 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 190.57 -5.83 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 186.40 -4.33 37 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 181.42 -4.72 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 178.42 -3.06 72 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 171.47 -4.76 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 166.50 -5.03 32 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 160.36 -5.60 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 156.55 -4.36 30 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 152.96 -3.72 57 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 148.46 -3.18 58 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 141.71 -4.95 36 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 136.46 -4.69 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 133.39 -3.36 51 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 130.50 -1.25 59 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 118.96 -5.64 48 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 105.93 -8.16 0 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 99.11 -2.93 41 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 87.10 -5.14 24 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 79.10 -3.46 33 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 69.94 -2.94 32 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 58.27 -5.55 22 0 654 0
30MAR26 380.00 C 47.70 47.70 47.70 49.80 -6.29 24 2 782 0
30MAR26 390.00 C 0.00 0.00 0.00 43.05 -3.46 26 0 1,105 0
30MAR26 400.00 C 0.00 0.00 0.00 33.29 -5.38 22 0 2,715 0
30MAR26 410.00 C 28.98 28.98 28.98 26.96 -3.61 23 15 1,720 -15
30MAR26 420.00 C 21.31 21.31 21.31 21.35 -3.01 23 14 3,953 -12
30MAR26 430.00 C 16.51 16.60 16.51 16.70 -2.26 24 77 3,769 +60
30MAR26 440.00 C 13.26 13.26 13.26 13.00 -2.12 24 15 1,221 +15
30MAR26 450.00 C 11.00 11.30 9.40 10.08 -1.95 25 19 4,886 -17
30MAR26 460.00 C 7.76 7.76 7.30 7.59 -1.96 25 34 5,494 -18
30MAR26 470.00 C 6.50 6.50 6.15 5.65 -1.91 25 11 3,365 -8
30MAR26 480.00 C 4.76 4.76 4.76 4.16 -1.98 25 15 2,124 +15
30MAR26 490.00 C 4.20 4.20 3.92 3.03 -2.03 25 33 2,085 +3
30MAR26 500.00 C 3.69 3.69 3.29 2.18 -1.97 25 63 4,021 +15
30MAR26 510.00 C 3.08 3.10 3.05 1.54 -1.87 26 35 2,178 -5
30MAR26 520.00 C 0.00 0.00 0.00 1.12 -1.63 26 0 5,228 0
30MAR26 530.00 C 0.00 0.00 0.00 0.80 -1.50 26 0 10,301 0
30MAR26 540.00 C 0.00 0.00 0.00 0.56 -1.31 26 0 1,803 0
30MAR26 550.00 C 0.00 0.00 0.00 0.40 -1.20 26 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.28 -1.05 26 0 627 0
30MAR26 570.00 C 0.00 0.00 0.00 0.19 -0.94 27 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 0.14 -0.84 27 0 2,553 0
29APR26 295.00 C 0.00 0.00 0.00 133.39 -3.36 46 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 130.50 -1.25 52 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 118.96 -5.64 43 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 106.91 -7.18 25 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 99.11 -2.93 36 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 88.56 -3.97 31 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 79.10 -3.46 29 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 69.94 -4.53 28 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 59.70 -4.12 24 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 51.08 -5.01 24 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 43.18 -3.73 23 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 37.93 -3.06 26 0 1 0
29APR26 410.00 C 29.80 29.80 29.80 30.11 -4.65 24 7 8 +7
29APR26 420.00 C 25.80 25.80 25.80 24.16 -3.25 23 1 75 0
29APR26 430.00 C 19.50 20.10 19.46 19.98 -2.46 24 36 94 +4
29APR26 440.00 C 0.00 0.00 0.00 16.51 -2.28 25 0 61 0
29APR26 450.00 C 0.00 0.00 0.00 14.10 -1.78 26 0 423 0
29APR26 460.00 C 11.22 11.22 11.22 12.04 -1.61 27 5 1,044 +5
29APR26 470.00 C 10.04 10.04 10.04 10.56 -1.14 28 15 18 +15
29APR26 480.00 C 8.47 8.47 7.32 9.18 -0.96 29 30 500 -15
29APR26 490.00 C 7.13 7.13 6.68 8.19 -0.66 30 68 186 +68
29APR26 500.00 C 0.00 0.00 0.00 7.23 -0.54 31 0 605 0
29APR26 510.00 C 5.00 5.00 5.00 6.56 -0.29 32 5 14 0
29APR26 520.00 C 0.00 0.00 0.00 5.96 -0.19 33 0 2,374 0
29APR26 530.00 C 0.00 0.00 0.00 5.37 -0.09 34 0 69 0
29APR26 540.00 C 0.00 0.00 0.00 5.01 +0.05 35 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 4.66 -0.02 37 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 4.32 +0.06 38 0 120 0
29APR26 570.00 C 0.00 0.00 0.00 4.01 +0.11 39 0 0 0
29APR26 580.00 C 2.09 2.13 1.99 3.83 +0.18 40 12 333 +12
29JUN26 220.00 C 0.00 0.00 0.00 206.29 -5.04 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 201.32 -4.66 36 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 196.34 -4.69 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 191.37 -5.03 33 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 186.40 -4.71 34 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 181.42 -4.73 31 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 178.42 -3.06 53 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 171.47 -4.77 29 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 166.50 -5.03 29 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 160.36 -5.96 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 156.55 -4.82 27 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 152.96 -3.72 42 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 148.46 -3.18 42 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 141.71 -4.95 28 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 136.52 -5.03 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 133.39 -3.36 37 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 130.50 -1.29 42 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 118.96 -5.64 35 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 108.66 -5.43 31 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 99.11 -4.95 29 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 91.16 -2.86 31 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 79.10 -6.71 24 0 42 0
29JUN26 360.00 C 0.00 0.00 0.00 73.35 -3.04 28 0 42 0
29JUN26 370.00 C 62.61 62.61 62.61 63.37 -2.51 25 3 104 -3
29JUN26 380.00 C 0.00 0.00 0.00 55.76 -4.56 25 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 48.69 -3.44 25 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 41.36 -4.05 24 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 36.72 -2.81 25 0 193 0
29JUN26 420.00 C 31.00 31.00 31.00 31.63 -2.75 25 45 865 -45
29JUN26 430.00 C 28.10 28.10 26.40 27.12 -2.54 25 4 579 +1
29JUN26 440.00 C 0.00 0.00 0.00 23.42 -2.38 25 0 698 0
29JUN26 450.00 C 0.00 0.00 0.00 20.17 -2.28 26 0 1,112 0
29JUN26 460.00 C 17.20 17.20 17.20 17.56 -1.76 26 5 2,203 0
29JUN26 470.00 C 0.00 0.00 0.00 15.27 -1.77 27 0 787 0
29JUN26 480.00 C 13.32 13.73 13.32 13.21 -1.55 27 150 330 +75
29JUN26 490.00 C 0.00 0.00 0.00 11.30 -1.53 27 0 1,510 0
29JUN26 500.00 C 11.00 11.00 10.45 9.79 -1.27 27 12 1,582 +2
29JUN26 510.00 C 9.35 9.35 9.35 8.36 -1.15 28 5 227 -5
29JUN26 520.00 C 8.15 8.15 8.15 7.30 -0.88 28 10 489 -10
29JUN26 530.00 C 7.50 7.50 7.50 6.24 -0.84 28 1 2,891 +1
29JUN26 540.00 C 0.00 0.00 0.00 5.46 -0.58 29 0 582 0
29JUN26 550.00 C 0.00 0.00 0.00 4.74 -0.54 29 0 171 0
29JUN26 560.00 C 5.25 5.25 5.25 4.32 -0.08 30 3 170 0
29JUN26 570.00 C 0.00 0.00 0.00 4.01 +0.11 31 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 3.83 +0.18 31 0 169 0
29SEP26 290.00 C 0.00 0.00 0.00 137.32 -5.56 26 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 133.39 -4.79 28 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 130.50 -3.02 32 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 118.96 -5.64 26 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 109.66 -5.59 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 100.82 -5.60 25 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 93.34 -2.02 26 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 86.53 -2.47 27 0 47 0
29SEP26 360.00 C 0.00 0.00 0.00 79.48 -4.95 27 0 71 0
29SEP26 370.00 C 69.11 69.11 69.11 69.11 -4.16 24 15 15 +14
29SEP26 380.00 C 62.10 62.10 62.10 62.44 -4.91 24 15 17 +15
29SEP26 390.00 C 0.00 0.00 0.00 56.40 -5.82 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 50.61 -6.12 25 0 65 0
29SEP26 410.00 C 44.16 44.16 42.67 45.47 -3.80 25 70 675 +3
29SEP26 420.00 C 0.00 0.00 0.00 40.44 -3.79 25 0 110 0
29SEP26 430.00 C 34.71 34.71 34.71 36.14 -3.45 25 5 194 0
29SEP26 440.00 C 0.00 0.00 0.00 34.25 -1.06 27 0 204 0
29SEP26 450.00 C 0.00 0.00 0.00 29.69 -1.86 26 0 806 0
29SEP26 460.00 C 0.00 0.00 0.00 26.83 -1.31 27 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 24.53 -0.47 27 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 22.35 +0.07 28 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 20.34 +0.65 28 0 47 0
29SEP26 500.00 C 17.25 17.25 16.55 18.76 +0.45 29 9 240 +4
29SEP26 510.00 C 0.00 0.00 0.00 17.19 +0.80 30 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 15.74 +1.20 30 0 263 0
29SEP26 530.00 C 0.00 0.00 0.00 14.65 +1.78 31 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 13.57 +2.33 31 0 29 0
29SEP26 550.00 C 10.29 10.29 10.29 12.50 +2.76 32 50 218 -50
29SEP26 560.00 C 0.00 0.00 0.00 11.66 +2.83 32 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 10.95 +3.23 32 0 46 0
29SEP26 580.00 C 0.00 0.00 0.00 10.25 +3.57 33 0 246 0
30DEC26 290.00 C 0.00 0.00 0.00 137.87 -5.82 14 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 133.39 -5.77 18 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 130.50 -4.18 24 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 120.22 -5.65 21 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 111.39 -4.49 21 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 103.68 -5.32 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 96.09 -5.60 23 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 92.51 -1.36 27 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 82.09 -4.53 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 75.66 -3.85 25 0 15 0
30DEC26 380.00 C 74.80 74.80 74.80 69.41 -3.67 25 4 22 +4
30DEC26 390.00 C 0.00 0.00 0.00 63.67 -3.56 25 0 0 0
30DEC26 400.00 C 58.00 58.00 58.00 58.09 -3.41 25 1 128 +1
30DEC26 410.00 C 0.00 0.00 0.00 53.10 -3.21 25 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 48.13 -3.19 25 0 696 0
30DEC26 430.00 C 0.00 0.00 0.00 43.89 -2.84 26 0 23 0
30DEC26 440.00 C 0.00 0.00 0.00 39.64 -2.85 26 0 24 0
30DEC26 450.00 C 0.00 0.00 0.00 36.39 -2.42 26 0 31 0
30DEC26 460.00 C 31.80 31.80 31.80 33.34 -2.39 26 2 32 +1
30DEC26 470.00 C 0.00 0.00 0.00 30.43 -2.24 27 0 15 0
30DEC26 480.00 C 29.50 29.50 29.50 28.07 -1.94 27 3 82 -3
30DEC26 490.00 C 0.00 0.00 0.00 25.72 -1.90 27 0 11 0
30DEC26 500.00 C 23.20 23.20 22.70 23.56 -1.69 28 21 374 -19
30DEC26 510.00 C 0.00 0.00 0.00 21.80 -1.49 28 0 23 0
30DEC26 520.00 C 0.00 0.00 0.00 20.06 -1.45 28 0 156 0
30DEC26 530.00 C 0.00 0.00 0.00 18.35 -1.39 28 0 77 0
30DEC26 540.00 C 0.00 0.00 0.00 17.09 -1.08 29 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 15.88 -1.54 29 0 0 0
TOTAL CALL 6,966 180,738 +257
09JAN26 295.00 P 0.00 0.00 0.00 0.01 -0.02 224 0 0 0
09JAN26 300.00 P 0.00 0.00 0.00 0.01 -0.03 214 0 0 0
09JAN26 310.00 P 0.00 0.00 0.00 0.01 -0.04 196 0 0 0
09JAN26 320.00 P 0.00 0.00 0.00 0.01 -0.05 177 0 0 0
09JAN26 330.00 P 0.00 0.00 0.00 0.01 -0.06 160 0 0 0
09JAN26 340.00 P 0.00 0.00 0.00 0.01 -0.08 142 0 0 0
09JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.09 125 0 305 0
09JAN26 360.00 P 0.00 0.00 0.00 0.01 -0.12 108 0 760 0
09JAN26 370.00 P 0.00 0.00 0.00 0.01 -0.14 91 0 0 0
09JAN26 380.00 P 0.00 0.00 0.00 0.01 -0.18 75 0 10 0
09JAN26 390.00 P 0.00 0.00 0.00 0.01 -0.25 59 0 235 0
09JAN26 400.00 P 0.00 0.00 0.00 0.04 -0.33 50 0 787 0
09JAN26 410.00 P 0.19 0.19 0.19 0.19 -0.40 42 2 2,790 -2
09JAN26 420.00 P 0.65 1.73 0.58 1.16 +0.03 35 615 1,565 +278
09JAN26 430.00 P 4.46 7.03 4.46 5.78 +2.68 30 38 611 -5
09JAN26 440.00 P 13.25 17.37 13.25 15.58 +4.49 56 62 54 -1
09JAN26 450.00 P 0.00 0.00 0.00 25.19 +4.54 69 0 0 0
09JAN26 460.00 P 0.00 0.00 0.00 35.19 +4.33 90 0 0 0
09JAN26 470.00 P 0.00 0.00 0.00 46.57 +6.68 152 0 0 0
09JAN26 480.00 P 0.00 0.00 0.00 55.48 +5.63 141 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 65.47 +5.64 159 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 76.81 +4.89 223 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 86.51 +6.69 234 0 0 0
09JAN26 520.00 P 0.00 0.00 0.00 95.46 +5.64 211 0 0 0
09JAN26 530.00 P 0.00 0.00 0.00 105.46 +2.65 226 0 0 0
09JAN26 540.00 P 0.00 0.00 0.00 116.05 +2.94 270 0 0 0
09JAN26 550.00 P 0.00 0.00 0.00 129.56 +8.79 388 0 0 0
16JAN26 300.00 P 0.00 0.00 0.00 0.01 -0.03 76 0 0 0
16JAN26 310.00 P 0.00 0.00 0.00 0.01 -0.04 69 0 0 0
16JAN26 320.00 P 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
16JAN26 330.00 P 0.00 0.00 0.00 0.01 -0.06 56 0 0 0
16JAN26 340.00 P 0.00 0.00 0.00 0.01 -0.08 50 0 0 0
16JAN26 350.00 P 0.00 0.00 0.00 0.01 -0.09 44 0 0 0
16JAN26 360.00 P 0.00 0.00 0.00 0.03 -0.10 42 0 15 0
16JAN26 370.00 P 0.00 0.00 0.00 0.06 -0.09 39 0 0 0
16JAN26 380.00 P 0.00 0.00 0.00 0.14 -0.09 36 0 5 0
16JAN26 390.00 P 0.25 0.25 0.25 0.32 -0.11 33 10 25 +10
16JAN26 400.00 P 0.63 0.63 0.49 0.78 -0.01 30 112 138 +22
16JAN26 410.00 P 1.27 1.84 1.24 1.82 +0.30 28 546 1,880 +482
16JAN26 420.00 P 2.94 4.63 2.94 4.06 +1.05 25 278 874 +70
16JAN26 430.00 P 9.33 9.33 9.33 8.31 +2.06 22 1 94 -1
16JAN26 440.00 P 17.28 17.28 17.26 16.66 +3.81 27 20 0 -20
16JAN26 450.00 P 0.00 0.00 0.00 25.95 +4.58 33 0 5 0
16JAN26 460.00 P 0.00 0.00 0.00 36.17 +5.31 43 0 0 0
16JAN26 470.00 P 0.00 0.00 0.00 46.57 +6.68 55 0 0 0
16JAN26 480.00 P 0.00 0.00 0.00 55.48 +5.63 52 0 0 0
16JAN26 490.00 P 0.00 0.00 0.00 65.47 +5.64 58 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 76.81 +4.89 80 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 86.51 +5.74 84 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 95.46 +4.69 77 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 105.77 +2.96 88 0 0 0
16JAN26 540.00 P 0.00 0.00 0.00 116.05 +2.94 98 0 0 0
16JAN26 550.00 P 0.00 0.00 0.00 129.56 +8.79 138 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 141 0
29JAN26 310.00 P 0.05 0.05 0.05 0.01 -0.04 43 1 106 +1
29JAN26 320.00 P 0.20 0.20 0.17 0.01 -0.05 39 133 505 +133
29JAN26 330.00 P 0.00 0.00 0.00 0.01 -0.06 35 0 309 0
29JAN26 340.00 P 0.25 0.25 0.25 0.02 -0.07 33 11 377 +11
29JAN26 350.00 P 0.00 0.00 0.00 0.04 -0.06 31 0 945 0
29JAN26 360.00 P 0.29 0.37 0.29 0.10 -0.03 30 192 2,022 0
29JAN26 370.00 P 0.42 0.42 0.42 0.23 0.00 29 2 2,761 -2
29JAN26 380.00 P 0.70 0.70 0.61 0.52 +0.04 28 10 4,152 -10
29JAN26 390.00 P 1.02 1.15 1.00 1.03 +0.13 26 117 5,627 0
29JAN26 400.00 P 1.58 2.21 1.58 2.04 +0.35 25 98 7,137 +32
29JAN26 410.00 P 3.07 4.07 3.07 3.83 +0.76 24 464 4,082 +88
29JAN26 420.00 P 6.06 8.00 6.06 6.78 +1.24 23 321 3,524 +104
29JAN26 430.00 P 10.51 13.31 10.51 11.89 +2.43 23 36 2,544 -20
29JAN26 440.00 P 18.28 20.00 17.78 19.07 +3.15 25 4 1,216 -2
29JAN26 450.00 P 0.00 0.00 0.00 27.35 +4.28 27 0 235 0
29JAN26 460.00 P 0.00 0.00 0.00 36.61 +5.03 30 0 554 0
29JAN26 470.00 P 0.00 0.00 0.00 46.57 +5.85 35 0 73 0
29JAN26 480.00 P 0.00 0.00 0.00 55.48 +4.07 33 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 65.47 +4.10 38 0 21 0
29JAN26 500.00 P 0.00 0.00 0.00 76.81 +4.89 51 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 87.34 +6.57 58 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 96.33 +5.56 57 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 106.35 +3.54 61 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 116.05 +2.94 63 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 129.56 +8.79 87 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 136.34 +6.54 72 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 146.33 +6.53 76 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 155.72 +5.92 74 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 166 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 978 0
26FEB26 330.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 1,277 0
26FEB26 340.00 P 0.52 0.52 0.52 0.10 -0.03 26 16 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.22 -0.03 25 0 340 0
26FEB26 360.00 P 0.91 0.95 0.91 0.46 -0.02 25 175 735 -24
26FEB26 370.00 P 1.30 1.40 1.30 0.93 +0.05 25 23 1,653 +8
26FEB26 380.00 P 1.86 2.21 1.84 1.72 +0.16 24 100 3,067 +7
26FEB26 390.00 P 3.12 3.25 2.85 2.97 +0.36 24 140 3,165 +47
26FEB26 400.00 P 4.76 5.05 4.43 4.68 +0.65 23 48 4,014 +41
26FEB26 410.00 P 7.52 8.10 7.04 7.28 +1.08 23 48 3,076 +43
26FEB26 420.00 P 10.00 12.05 10.00 11.10 +1.55 22 353 1,809 -36
26FEB26 430.00 P 16.66 17.71 15.35 16.38 +2.46 23 29 919 +16
26FEB26 440.00 P 0.00 0.00 0.00 21.88 +1.92 22 0 276 0
26FEB26 450.00 P 0.00 0.00 0.00 30.96 +4.52 26 0 453 0
26FEB26 460.00 P 0.00 0.00 0.00 38.63 +3.74 26 0 379 0
26FEB26 470.00 P 0.00 0.00 0.00 48.40 +5.00 29 0 18 0
26FEB26 480.00 P 0.00 0.00 0.00 57.80 +5.39 31 0 15 0
26FEB26 490.00 P 65.24 65.24 65.24 67.50 +5.24 34 55 190 +55
26FEB26 500.00 P 0.00 0.00 0.00 76.81 +4.89 35 0 175 0
26FEB26 510.00 P 0.00 0.00 0.00 87.34 +5.79 40 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 96.33 +5.56 39 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 106.35 +3.54 42 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 116.05 +2.94 43 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 129.56 +8.79 59 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 136.34 +6.54 50 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 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 38 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 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 33 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 26 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 963 0
30MAR26 310.00 P 0.00 0.00 0.00 0.05 -0.05 24 0 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.12 -0.09 24 0 976 0
30MAR26 330.00 P 0.00 0.00 0.00 0.26 -0.13 24 0 940 0
30MAR26 340.00 P 1.27 1.34 1.27 0.53 -0.16 24 23 1,548 0
30MAR26 350.00 P 1.65 1.65 1.65 1.00 -0.17 24 15 7,079 +15
30MAR26 360.00 P 2.29 2.32 2.29 1.77 -0.13 24 21 8,023 +15
30MAR26 370.00 P 3.16 3.41 3.16 2.95 +0.05 24 130 1,694 -22
30MAR26 380.00 P 4.62 4.93 4.54 4.64 +0.42 24 44 2,127 -30
30MAR26 390.00 P 6.50 7.30 6.50 6.76 +0.68 24 40 2,634 -28
30MAR26 400.00 P 9.05 10.10 9.02 9.62 +1.05 24 36 3,292 +7
30MAR26 410.00 P 12.58 14.00 12.58 13.35 +1.51 24 305 4,575 +112
30MAR26 420.00 P 16.90 19.00 16.90 17.95 +1.73 24 268 3,768 +3
30MAR26 430.00 P 22.99 25.25 22.99 23.70 +2.20 24 93 4,742 +91
30MAR26 440.00 P 30.50 30.50 30.50 29.84 +2.03 24 2 1,499 +2
30MAR26 450.00 P 0.00 0.00 0.00 37.53 +3.19 25 0 805 0
30MAR26 460.00 P 0.00 0.00 0.00 43.35 +0.13 22 0 676 0
30MAR26 470.00 P 0.00 0.00 0.00 54.03 +2.49 27 0 185 0
30MAR26 480.00 P 0.00 0.00 0.00 63.40 +3.04 29 0 66 0
30MAR26 490.00 P 0.00 0.00 0.00 71.92 +2.47 28 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 82.09 +3.36 31 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 90.68 +5.19 30 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 100.14 +2.20 31 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 110.28 +7.08 34 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 119.90 +6.79 35 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 129.56 +5.48 36 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 136.37 +5.78 0 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 146.33 +2.25 0 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 159.19 +3.63 40 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.12 -0.06 25 0 20 0
29APR26 310.00 P 0.00 0.00 0.00 0.25 -0.07 25 0 8 0
29APR26 320.00 P 1.26 1.26 1.26 0.47 -0.10 25 20 43 +20
29APR26 330.00 P 1.56 1.60 1.56 0.83 -0.10 25 24 33 +24
29APR26 340.00 P 2.00 2.00 2.00 1.38 -0.10 25 20 23 +20
29APR26 350.00 P 0.00 0.00 0.00 2.20 -0.05 25 0 57 0
29APR26 360.00 P 0.00 0.00 0.00 3.37 +0.04 25 0 58 0
29APR26 370.00 P 5.12 5.24 5.12 4.97 +0.37 25 15 42 +1
29APR26 380.00 P 7.06 7.07 6.67 6.74 +0.49 24 168 177 +147
29APR26 390.00 P 9.07 10.09 8.97 9.26 +0.77 24 146 164 +146
29APR26 400.00 P 12.11 12.54 11.92 12.54 +1.14 24 560 611 +560
29APR26 410.00 P 16.00 16.52 16.00 16.37 +1.37 24 57 116 +43
29APR26 420.00 P 20.78 22.37 20.78 21.20 +1.77 24 77 92 +14
29APR26 430.00 P 0.00 0.00 0.00 26.64 +1.81 24 0 91 0
29APR26 440.00 P 0.00 0.00 0.00 34.70 +3.81 26 0 82 0
29APR26 450.00 P 0.00 0.00 0.00 42.53 +3.39 28 0 15 0
29APR26 460.00 P 0.00 0.00 0.00 48.48 +1.35 26 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 56.68 +1.25 27 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 68.34 +4.25 32 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 76.94 +3.90 33 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 85.96 +7.23 34 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 96.14 +6.39 37 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 102.91 +1.82 33 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 112.47 +1.81 35 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 120.30 +6.89 32 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 129.56 -0.23 31 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 143.25 +3.89 42 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 151.50 +3.18 40 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 161.58 +5.60 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 29 0 280 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 28 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 24 0 68 0
29JUN26 255.00 P 0.65 0.65 0.65 0.02 -0.01 24 4 100 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 0.05 -0.01 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.08 0.00 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.11 0.00 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.21 0.00 25 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.29 0.00 25 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.38 0.00 25 0 126 0
29JUN26 300.00 P 1.82 1.82 1.82 0.50 -0.02 25 6 254 0
29JUN26 310.00 P 0.00 0.00 0.00 0.84 +0.01 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.38 +0.04 25 0 551 0
29JUN26 330.00 P 0.00 0.00 0.00 2.10 +0.06 25 0 2,359 0
29JUN26 340.00 P 0.00 0.00 0.00 3.10 +0.07 25 0 1,647 0
29JUN26 350.00 P 5.43 5.43 5.43 4.49 +0.15 25 65 2,706 0
29JUN26 360.00 P 6.80 7.17 6.80 6.26 +0.25 25 45 3,853 +10
29JUN26 370.00 P 8.91 8.91 8.74 8.47 +0.41 25 70 1,512 +20
29JUN26 380.00 P 11.40 11.40 10.87 10.97 +0.70 25 97 1,944 +83
29JUN26 390.00 P 14.25 14.25 14.25 13.84 +0.93 25 1 1,106 +1
29JUN26 400.00 P 17.20 18.20 17.20 17.46 +1.09 25 12 1,795 +12
29JUN26 410.00 P 0.00 0.00 0.00 21.63 +1.41 25 0 272 0
29JUN26 420.00 P 0.00 0.00 0.00 26.47 +1.58 25 0 1,189 0
29JUN26 430.00 P 32.28 32.63 32.28 32.06 +1.96 25 23 1,107 0
29JUN26 440.00 P 0.00 0.00 0.00 38.82 +2.51 25 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 45.93 +2.94 26 0 440 0
29JUN26 460.00 P 53.70 53.70 53.70 50.89 +0.58 24 1 861 0
29JUN26 470.00 P 0.00 0.00 0.00 59.27 +3.81 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 69.18 +2.63 28 0 1 0
29JUN26 490.00 P 78.00 78.00 78.00 76.94 +3.25 28 20 0 -20
29JUN26 500.00 P 0.00 0.00 0.00 85.96 +6.17 28 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 96.14 +6.39 31 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 102.91 +1.82 28 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 112.47 +1.81 29 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 124.68 +8.64 34 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 131.20 +1.41 30 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 143.25 +3.89 36 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 151.50 +3.18 34 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 161.58 +5.60 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.33 -0.03 26 0 11 0
29SEP26 295.00 P 0.00 0.00 0.00 1.62 -0.02 26 0 81 0
29SEP26 300.00 P 0.00 0.00 0.00 1.96 -0.03 26 0 281 0
29SEP26 310.00 P 0.00 0.00 0.00 2.86 +0.07 26 0 198 0
29SEP26 320.00 P 0.00 0.00 0.00 3.89 +0.07 26 0 923 0
29SEP26 330.00 P 6.30 6.97 6.30 5.32 +0.13 26 52 554 +50
29SEP26 340.00 P 8.23 8.23 8.18 7.02 +0.23 26 7 874 +7
29SEP26 350.00 P 10.05 10.33 10.05 8.98 +0.25 26 5 803 +2
29SEP26 360.00 P 0.00 0.00 0.00 11.50 +0.38 26 0 1,488 0
29SEP26 370.00 P 0.00 0.00 0.00 14.32 +0.59 26 0 995 0
29SEP26 380.00 P 17.85 17.85 17.85 17.57 +0.61 27 3 782 +3
29SEP26 390.00 P 0.00 0.00 0.00 21.34 +0.93 27 0 1,589 0
29SEP26 400.00 P 25.74 25.94 25.41 25.38 +0.87 27 3 352 +2
29SEP26 410.00 P 29.90 31.00 29.90 30.02 +1.41 27 18 929 +17
29SEP26 420.00 P 35.78 35.78 35.78 35.06 +1.58 27 1 298 0
29SEP26 430.00 P 0.00 0.00 0.00 40.72 +1.59 27 0 165 0
29SEP26 440.00 P 0.00 0.00 0.00 47.24 +2.40 28 0 278 0
29SEP26 450.00 P 55.59 55.59 55.59 54.11 +2.96 28 6 348 0
29SEP26 460.00 P 0.00 0.00 0.00 61.05 +3.22 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 68.42 +5.17 29 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 74.81 +3.42 28 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 82.34 +3.42 28 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 89.00 +1.27 27 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 98.64 +2.37 29 0 260 0
29SEP26 520.00 P 0.00 0.00 0.00 112.08 +9.18 33 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 119.85 +8.03 33 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 124.68 +2.15 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 137.39 +7.60 34 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 144.86 +3.82 32 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 152.57 +2.64 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 166.42 +7.00 37 0 20 0
30DEC26 290.00 P 4.67 4.67 4.67 2.76 +0.21 27 10 42 +10
30DEC26 295.00 P 0.00 0.00 0.00 3.27 +0.28 27 0 76 0
30DEC26 300.00 P 5.50 5.50 5.50 3.78 +0.28 27 3 98 -3
30DEC26 310.00 P 0.00 0.00 0.00 5.01 +0.41 27 0 116 0
30DEC26 320.00 P 0.00 0.00 0.00 6.46 +0.42 27 0 195 0
30DEC26 330.00 P 0.00 0.00 0.00 8.32 +0.60 27 0 188 0
30DEC26 340.00 P 0.00 0.00 0.00 10.33 +0.66 27 0 59 0
30DEC26 350.00 P 13.30 13.50 13.30 12.88 +0.83 27 16 482 +16
30DEC26 360.00 P 16.50 16.50 16.50 15.62 +1.00 27 1 347 +1
30DEC26 370.00 P 19.00 19.00 19.00 18.87 +1.11 27 10 624 +10
30DEC26 380.00 P 0.00 0.00 0.00 22.37 +1.33 27 0 179 0
30DEC26 390.00 P 0.00 0.00 0.00 26.26 +1.32 27 0 306 0
30DEC26 400.00 P 29.50 30.33 29.50 30.54 +1.54 27 4 347 +1
30DEC26 410.00 P 0.00 0.00 0.00 35.36 +1.71 27 0 161 0
30DEC26 420.00 P 0.00 0.00 0.00 40.46 +1.92 27 0 6 0
30DEC26 430.00 P 0.00 0.00 0.00 46.14 +2.24 27 0 141 0
30DEC26 440.00 P 0.00 0.00 0.00 51.90 +2.29 27 0 18 0
30DEC26 450.00 P 0.00 0.00 0.00 58.72 +2.71 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 65.76 +2.78 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 73.04 +3.00 29 0 4 0
30DEC26 480.00 P 0.00 0.00 0.00 79.97 +3.01 28 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 88.68 +3.34 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 96.81 +3.59 30 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 103.88 +3.03 30 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 112.93 +3.50 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 121.57 +3.82 31 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 129.68 +3.53 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 138.28 +5.88 31 0 0 0
TOTAL PUT 6,607 165,244 +2,687
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$ 27.14
29JAN26 18.00 C 0.00 0.00 0.00 9.16 -0.09 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.65 -0.10 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.18 -0.07 61 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.67 -0.08 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.16 -0.06 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.17 -0.06 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.18 -0.05 25 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.21 -0.05 29 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.27 -0.04 27 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.41 -0.05 25 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 0.73 -0.10 24 0 172 0
29JAN26 28.00 C 0.00 0.00 0.00 0.31 -0.07 24 0 134 0
29JAN26 29.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 156 0
29JAN26 30.00 C 0.08 0.08 0.08 0.04 -0.01 25 15 137 +5
29JAN26 31.00 C 0.03 0.03 0.03 0.01 -0.01 25 12 112 -12
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.22 -0.03 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.73 -0.04 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.23 -0.04 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.25 -0.04 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.26 -0.04 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.29 -0.05 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.34 -0.05 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.46 -0.05 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.68 -0.03 24 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.03 -0.04 22 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.58 -0.05 22 0 33 0
26FEB26 29.00 C 0.29 0.29 0.29 0.30 -0.04 22 10 47 +4
26FEB26 30.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 11.72 -0.08 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.22 -0.10 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.74 -0.05 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.28 -0.05 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.77 -0.06 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.27 -0.06 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.79 -0.03 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.28 -0.06 34 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.79 -0.04 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.30 -0.04 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.30 -0.05 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.36 -0.04 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.41 -0.06 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.52 -0.03 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.68 -0.04 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 1.95 -0.03 23 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 1.36 -0.02 23 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 0.88 -0.03 23 0 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.56 -0.02 23 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 69 0
30MAR26 31.00 C 0.18 0.18 0.18 0.20 -0.01 23 12 27 +12
30MAR26 32.00 C 0.00 0.00 0.00 0.12 0.00 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 8.37 -0.04 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.79 -0.12 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.37 -0.04 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.54 +0.08 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.44 -0.07 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.54 -0.04 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.66 -0.06 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.89 0.00 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.15 -0.03 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.57 -0.03 23 0 15 0
29APR26 28.00 C 0.00 0.00 0.00 1.12 -0.04 23 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.77 0.00 23 0 0 0
29APR26 30.00 C 0.45 0.45 0.45 0.49 -0.02 22 9 9 +9
29APR26 31.00 C 0.34 0.34 0.34 0.32 -0.02 23 15 30 +15
29APR26 32.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 30 0
29APR26 33.00 C 0.00 0.00 0.00 0.13 0.00 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.08 0.00 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 24 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 11.28 -0.07 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.80 -0.12 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.34 -0.03 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.86 -0.05 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.32 -0.11 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.84 -0.07 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.37 -0.06 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.88 -0.11 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.41 -0.06 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.54 +0.01 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.55 -0.05 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.66 -0.02 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.78 -0.04 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.00 -0.05 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.33 -0.03 23 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 1.77 -0.05 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.28 -0.05 22 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 0.89 -0.05 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.64 -0.04 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.45 -0.02 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 23 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 0.02 -0.01 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.86 -0.05 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.36 -0.07 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.84 -0.07 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.39 -0.04 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.88 -0.11 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.43 -0.04 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.54 0.00 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.62 0.00 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.78 +0.03 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.93 -0.01 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.24 -0.03 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.64 -0.05 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.15 -0.04 23 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.73 -0.04 23 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.38 -0.03 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.09 -0.03 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.86 -0.02 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.67 -0.02 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.52 -0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.02 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.39 -0.09 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.88 -0.13 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.43 -0.05 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.54 -0.08 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.62 -0.07 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.78 -0.09 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.07 -0.05 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.57 -0.04 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.01 -0.04 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.45 -0.03 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.04 -0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.68 -0.02 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.39 -0.01 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.13 -0.02 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.92 0.00 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.74 -0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 0.00 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
TOTAL CALL 73 1,662 +33
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 47 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 32 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 170 0
29JAN26 26.00 P 0.26 0.26 0.26 0.21 -0.01 24 2 227 +2
29JAN26 27.00 P 0.00 0.00 0.00 0.56 +0.01 24 0 176 0
29JAN26 28.00 P 0.00 0.00 0.00 1.15 +0.03 24 0 39 0
29JAN26 29.00 P 0.00 0.00 0.00 1.96 +0.04 25 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.91 +0.05 30 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.89 +0.04 34 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.89 +0.03 41 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.91 +0.05 50 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.91 +0.06 56 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.89 +0.03 58 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.90 +0.06 65 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.91 +0.07 72 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.91 +0.06 77 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 0.00 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 0.00 23 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.18 0.00 23 0 64 0
26FEB26 26.00 P 0.00 0.00 0.00 0.42 +0.01 23 0 83 0
26FEB26 27.00 P 0.00 0.00 0.00 0.80 +0.01 23 0 48 0
26FEB26 28.00 P 0.00 0.00 0.00 1.36 +0.04 22 0 79 0
26FEB26 29.00 P 0.00 0.00 0.00 2.09 +0.05 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.95 +0.03 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.90 +0.04 25 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.90 +0.04 30 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.91 +0.05 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.91 +0.06 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.89 +0.03 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.90 +0.05 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.91 +0.05 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.91 +0.06 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 6 0
30MAR26 24.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.36 +0.02 23 0 101 0
30MAR26 26.00 P 0.00 0.00 0.00 0.65 +0.02 23 0 176 0
30MAR26 27.00 P 0.00 0.00 0.00 1.05 +0.01 23 0 41 0
30MAR26 28.00 P 0.00 0.00 0.00 1.58 +0.04 22 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.26 +0.04 23 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 3.06 +0.04 23 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.96 +0.02 24 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.92 +0.03 26 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.92 +0.06 29 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.91 +0.06 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.92 +0.06 36 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.90 +0.05 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.91 +0.05 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.91 +0.06 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 22.00 P 0.14 0.14 0.14 0.06 0.00 23 15 15 +15
29APR26 23.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.49 +0.03 23 0 47 0
29APR26 26.00 P 0.00 0.00 0.00 0.81 +0.03 23 0 200 0
29APR26 27.00 P 0.00 0.00 0.00 1.21 +0.03 23 0 9 0
29APR26 28.00 P 1.74 1.74 1.74 1.71 +0.03 22 10 19 +10
29APR26 29.00 P 0.00 0.00 0.00 2.39 +0.04 22 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.16 +0.02 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.02 +0.06 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.93 +0.04 24 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.92 +0.06 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.91 +0.06 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.92 +0.04 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.90 +0.05 34 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.91 +0.05 37 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 28 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 22 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.35 +0.01 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 +0.02 22 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.91 +0.03 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.33 +0.03 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.83 +0.07 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.38 +0.05 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.08 +0.02 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.82 +0.04 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.69 +0.08 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.54 +0.04 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.45 +0.05 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.38 +0.05 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.36 +0.07 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.34 +0.12 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.31 +0.08 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.31 +0.11 29 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 24 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 0.10 +0.01 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 0.29 +0.01 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.69 +0.01 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 +0.02 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.37 +0.02 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.83 +0.04 25 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.36 +0.04 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.96 +0.04 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.63 +0.05 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.37 +0.06 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.16 +0.06 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.00 +0.07 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.87 +0.07 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.78 +0.07 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.72 +0.08 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.68 +0.08 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.65 +0.08 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.64 +0.08 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 +0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 +0.02 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.03 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 +0.03 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 +0.03 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.02 +0.05 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.55 +0.05 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.14 +0.06 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.80 +0.07 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.52 +0.07 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.29 +0.07 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.11 +0.08 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.97 +0.08 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.86 +0.08 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.78 +0.08 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.72 +0.08 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.69 +0.09 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.66 +0.08 31 0 0 0
TOTAL PUT 27 1,972 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 124.30
09JAN26 92.50 C 0.00 0.00 0.00 31.81 -2.90 181 0 270 0
09JAN26 95.00 C 0.00 0.00 0.00 29.31 -2.91 164 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 26.81 -2.91 149 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 24.31 -2.91 133 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 21.81 -2.91 118 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 19.31 -2.91 103 0 0 0
09JAN26 107.50 C 0.00 0.00 0.00 16.81 -2.91 89 0 0 0
09JAN26 110.00 C 0.00 0.00 0.00 14.32 -2.90 93 0 0 0
09JAN26 112.50 C 0.00 0.00 0.00 11.82 -2.90 77 0 0 0
09JAN26 115.00 C 0.00 0.00 0.00 9.61 -2.62 112 0 0 0
09JAN26 117.50 C 0.00 0.00 0.00 7.06 -2.68 83 0 44 0
09JAN26 120.00 C 4.11 4.40 4.11 4.36 -3.02 40 8 91 -4
09JAN26 122.50 C 1.86 2.16 1.75 2.09 -2.63 35 13 193 -1
09JAN26 125.00 C 0.65 0.65 0.32 0.47 -2.02 29 467 678 +47
09JAN26 127.50 C 0.13 0.13 0.07 0.08 -0.68 34 38 138 -4
09JAN26 130.00 C 0.03 0.03 0.03 0.02 -0.25 41 50 361 0
09JAN26 132.50 C 0.00 0.00 0.00 0.01 -0.11 51 0 276 0
09JAN26 135.00 C 0.00 0.00 0.00 0.01 -0.06 64 0 80 0
09JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.03 76 0 30 0
09JAN26 140.00 C 0.00 0.00 0.00 0.01 -0.02 88 0 105 0
09JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
09JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
09JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
09JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
09JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 29.36 -2.92 0 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 26.86 -2.92 0 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 24.36 -3.51 0 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 21.87 -2.93 45 0 0 0
16JAN26 105.00 C 0.00 0.00 0.00 19.37 -2.94 38 0 0 0
16JAN26 107.50 C 0.00 0.00 0.00 17.12 -3.30 61 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 14.67 -2.61 56 0 0 0
16JAN26 112.50 C 0.00 0.00 0.00 11.90 -2.98 31 0 0 0
16JAN26 115.00 C 0.00 0.00 0.00 9.61 -3.19 37 0 0 0
16JAN26 117.50 C 0.00 0.00 0.00 7.06 -2.79 27 0 0 0
16JAN26 120.00 C 0.00 0.00 0.00 4.87 -2.78 27 0 0 0
16JAN26 122.50 C 2.67 2.67 2.67 2.88 -2.35 24 30 30 +30
16JAN26 125.00 C 1.35 1.55 1.17 1.50 -1.73 24 201 230 +188
16JAN26 127.50 C 0.69 0.75 0.52 0.74 -0.83 25 132 668 +42
16JAN26 130.00 C 0.25 0.33 0.25 0.38 -0.39 27 72 946 +60
16JAN26 132.50 C 0.16 0.16 0.15 0.19 -0.17 29 3 240 0
16JAN26 135.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 300 0
16JAN26 137.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 20 0
16JAN26 140.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 125 0
16JAN26 142.50 C 0.00 0.00 0.00 0.02 0.00 38 0 40 0
16JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 54.42 -2.90 72 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 51.89 -2.94 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 49.43 -2.90 67 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 46.93 -2.91 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 44.44 -2.93 61 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 41.94 -2.89 50 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 39.44 -2.91 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 36.95 -2.91 46 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 34.41 -2.95 0 0 406 0
29JAN26 92.50 C 0.00 0.00 0.00 32.07 -2.80 60 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 29.52 -2.76 50 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 26.98 -2.91 39 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 24.49 -3.38 36 0 114 0
29JAN26 102.50 C 20.84 20.84 20.84 22.16 -2.76 45 6 405 0
29JAN26 105.00 C 0.00 0.00 0.00 19.77 -2.68 44 0 4,383 0
29JAN26 107.50 C 0.00 0.00 0.00 17.12 -3.30 34 0 860 0
29JAN26 110.00 C 14.60 14.60 14.60 14.82 -3.24 35 1 1,279 -1
29JAN26 112.50 C 0.00 0.00 0.00 12.31 -2.81 30 0 710 0
29JAN26 115.00 C 0.00 0.00 0.00 10.02 -2.78 29 0 2,710 0
29JAN26 117.50 C 7.50 7.50 7.48 8.05 -2.38 30 3 7,637 0
29JAN26 120.00 C 6.05 6.05 5.21 5.88 -2.36 26 179 2,860 +36
29JAN26 122.50 C 3.80 3.95 3.40 3.91 -2.24 23 107 1,716 +12
29JAN26 125.00 C 2.50 2.61 2.20 2.56 -1.76 23 172 5,302 +139
29JAN26 127.50 C 1.57 1.57 1.30 1.59 -1.11 23 136 1,886 +56
29JAN26 130.00 C 1.00 1.00 0.78 1.03 -0.59 24 550 3,432 +189
29JAN26 132.50 C 0.60 0.60 0.50 0.67 -0.31 26 360 1,045 +54
29JAN26 135.00 C 0.33 0.35 0.32 0.44 -0.08 27 66 872 +34
29JAN26 137.50 C 0.23 0.25 0.23 0.29 +0.03 28 136 570 -36
29JAN26 140.00 C 0.14 0.14 0.14 0.19 +0.07 29 300 729 +300
29JAN26 142.50 C 0.12 0.12 0.12 0.13 +0.08 30 5 654 +5
29JAN26 145.00 C 0.10 0.11 0.09 0.09 +0.07 31 246 834 +246
29JAN26 147.50 C 0.08 0.08 0.08 0.06 +0.05 32 156 214 +156
29JAN26 150.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 160.00 C 0.01 0.01 0.01 0.01 0.00 37 60 60 +60
26FEB26 75.00 C 0.00 0.00 0.00 49.72 -2.78 64 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 47.24 -2.77 61 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 44.76 -2.76 58 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 42.27 -2.76 54 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 39.79 -2.76 51 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 37.33 -2.73 49 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 35.71 -1.86 66 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 32.51 -2.58 48 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 29.72 -2.67 32 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 27.54 -2.35 41 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 24.81 -3.06 30 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 23.06 -2.02 42 0 43 0
26FEB26 105.00 C 0.00 0.00 0.00 20.10 -2.51 31 0 742 0
26FEB26 107.50 C 0.00 0.00 0.00 18.18 -2.24 35 0 621 0
26FEB26 110.00 C 15.89 15.89 15.89 15.37 -3.01 28 1 1,108 0
26FEB26 112.50 C 0.00 0.00 0.00 13.34 -2.43 29 0 1,039 0
26FEB26 115.00 C 0.00 0.00 0.00 11.13 -2.47 27 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 9.08 -2.31 25 0 536 0
26FEB26 120.00 C 7.40 7.40 6.65 7.48 -1.84 26 11 597 0
26FEB26 122.50 C 5.72 5.72 5.72 5.55 -1.88 23 4 937 0
26FEB26 125.00 C 3.86 4.30 3.86 4.30 -1.68 24 86 792 +67
26FEB26 127.50 C 2.85 3.19 2.80 3.19 -1.07 24 30 1,006 +19
26FEB26 130.00 C 2.25 2.37 2.07 2.37 -0.93 24 153 347 +1
26FEB26 132.50 C 1.60 1.72 1.49 1.70 -0.74 24 63 210 -46
26FEB26 135.00 C 1.27 1.28 1.17 1.23 -0.58 24 116 775 -82
26FEB26 137.50 C 0.00 0.00 0.00 0.85 -0.50 24 0 376 0
26FEB26 140.00 C 0.61 0.61 0.61 0.58 -0.38 24 5 977 0
26FEB26 142.50 C 0.52 0.52 0.51 0.39 -0.29 24 18 134 -8
26FEB26 145.00 C 0.41 0.41 0.41 0.26 -0.21 24 30 289 +30
26FEB26 147.50 C 0.00 0.00 0.00 0.17 -0.16 25 0 47 0
26FEB26 150.00 C 0.00 0.00 0.00 0.11 -0.11 25 0 16 0
26FEB26 152.50 C 0.24 0.24 0.24 0.07 -0.08 25 50 350 -10
26FEB26 155.00 C 0.00 0.00 0.00 0.05 -0.06 25 0 542 0
26FEB26 157.50 C 0.00 0.00 0.00 0.03 -0.04 25 0 0 0
26FEB26 160.00 C 0.10 0.10 0.10 0.02 -0.03 26 5 5 +5
30MAR26 47.00 C 0.00 0.00 0.00 77.49 -2.93 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 76.50 -2.92 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 75.50 -2.93 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.51 -2.92 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 72.02 -4.00 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.55 -2.90 54 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.07 -2.89 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 64.59 -2.89 65 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 61.96 -3.03 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 59.62 -3.14 60 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 57.11 -2.90 48 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 54.62 -2.90 44 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 52.19 -2.84 56 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 49.72 -2.82 54 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 47.24 -3.00 52 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 44.76 -2.76 49 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 42.28 -2.80 47 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 39.81 -2.78 45 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 37.33 -2.83 42 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 35.71 -2.15 57 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 32.51 -2.63 41 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 29.74 -2.73 24 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 27.85 -2.28 41 0 2,405 0
30MAR26 100.00 C 25.40 25.40 25.40 25.13 -2.78 34 1 4,190 -1
30MAR26 102.50 C 0.00 0.00 0.00 23.06 -2.02 37 0 1,784 0
30MAR26 105.00 C 20.00 20.00 20.00 20.41 -2.49 31 2 2,821 -2
30MAR26 107.50 C 0.00 0.00 0.00 18.18 -2.35 31 0 2,889 0
30MAR26 110.00 C 15.15 15.15 15.15 15.37 -3.01 24 1 6,468 0
30MAR26 112.50 C 13.45 13.45 13.45 13.34 -2.72 25 120 5,962 +110
30MAR26 115.00 C 0.00 0.00 0.00 11.13 -3.05 24 0 3,002 0
30MAR26 117.50 C 0.00 0.00 0.00 9.08 -2.98 22 0 2,422 0
30MAR26 120.00 C 7.36 7.36 7.36 7.68 -1.86 24 25 9,035 0
30MAR26 122.50 C 0.00 0.00 0.00 6.11 -1.68 23 0 1,613 0
30MAR26 125.00 C 4.75 4.83 4.50 4.80 -1.52 23 423 2,235 +333
30MAR26 127.50 C 3.43 3.65 3.43 3.75 -1.34 23 138 1,538 +1
30MAR26 130.00 C 3.59 3.59 2.63 2.89 -1.04 23 655 2,242 +551
30MAR26 132.50 C 2.17 2.18 2.07 2.21 -0.90 24 183 212 -143
30MAR26 135.00 C 1.70 1.85 1.60 1.68 -0.65 24 41 1,238 -30
30MAR26 137.50 C 1.33 1.33 1.33 1.27 -0.64 24 2 439 -2
30MAR26 140.00 C 1.01 1.01 0.97 0.95 -0.54 24 366 756 +365
30MAR26 142.50 C 0.79 0.90 0.79 0.70 -0.45 24 340 415 +274
30MAR26 145.00 C 0.69 0.69 0.69 0.53 -0.37 25 330 693 +330
30MAR26 147.50 C 0.00 0.00 0.00 0.39 -0.30 25 0 83 0
30MAR26 150.00 C 0.49 0.49 0.47 0.29 -0.25 25 41 6,051 +39
30MAR26 152.50 C 0.41 0.41 0.41 0.22 -0.19 25 50 410 +50
30MAR26 155.00 C 0.00 0.00 0.00 0.16 -0.16 25 0 26 0
30MAR26 157.50 C 0.00 0.00 0.00 0.12 -0.13 26 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.09 -0.10 26 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 32.51 -2.63 38 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 30.07 -2.57 36 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 27.85 -3.11 37 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 25.22 -2.69 32 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 23.06 -2.18 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.41 -2.49 28 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 18.18 -2.87 28 0 0 0
29APR26 110.00 C 16.06 16.07 16.06 15.91 -2.47 27 31 31 +31
29APR26 112.50 C 0.00 0.00 0.00 13.46 -2.60 24 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.13 -3.05 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 9.87 -2.30 24 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 8.21 -1.78 24 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 6.71 -1.68 23 0 0 0
29APR26 125.00 C 5.20 5.20 5.20 5.44 -1.45 23 10 76 0
29APR26 127.50 C 0.00 0.00 0.00 4.46 -1.27 23 0 130 0
29APR26 130.00 C 3.32 3.41 3.32 3.61 -0.96 23 21 23 +21
29APR26 132.50 C 2.70 2.99 2.70 2.87 -0.88 23 120 136 -30
29APR26 135.00 C 2.25 2.25 2.18 2.37 -0.70 24 60 65 +30
29APR26 137.50 C 1.92 1.92 1.92 1.96 -0.49 24 30 30 +30
29APR26 140.00 C 1.50 1.50 1.48 1.64 -0.34 25 31 43 +30
29APR26 142.50 C 0.00 0.00 0.00 1.35 -0.22 25 0 31 0
29APR26 145.00 C 1.01 1.01 1.01 1.11 -0.14 26 30 105 0
29APR26 147.50 C 0.00 0.00 0.00 0.94 -0.06 26 0 15 0
29APR26 150.00 C 0.72 0.80 0.72 0.80 +0.02 27 65 98 +65
29APR26 152.50 C 0.61 0.61 0.61 0.69 +0.06 27 9 9 +9
29APR26 155.00 C 0.00 0.00 0.00 0.57 +0.08 28 0 2 0
29APR26 157.50 C 0.00 0.00 0.00 0.51 +0.12 28 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.43 +0.13 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 64.59 -2.89 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.09 -2.90 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.62 -3.14 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.13 -2.88 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.65 -2.94 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.19 -3.70 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.72 -3.65 43 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 47.24 -3.29 41 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 44.76 -2.81 39 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 42.28 -2.80 37 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 39.81 -3.39 35 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 37.33 -3.22 33 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 35.71 -2.15 43 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 32.51 -2.63 32 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 30.12 -2.52 31 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 27.85 -3.22 31 0 418 0
29JUN26 100.00 C 24.50 25.08 24.50 25.22 -2.69 27 6 780 +5
29JUN26 102.50 C 22.80 22.80 22.80 23.06 -2.22 28 30 397 0
29JUN26 105.00 C 0.00 0.00 0.00 20.75 -2.15 26 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 18.48 -2.74 25 0 882 0
29JUN26 110.00 C 15.91 15.91 15.91 16.34 -2.58 24 30 4,961 +30
29JUN26 112.50 C 0.00 0.00 0.00 13.51 -3.27 20 0 4,768 0
29JUN26 115.00 C 12.40 12.40 12.40 12.00 -2.78 21 6 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 10.19 -2.35 21 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 9.09 -1.47 22 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 7.70 -1.57 22 0 154 0
29JUN26 125.00 C 6.42 6.43 6.08 6.56 -1.46 22 110 6,232 +30
29JUN26 127.50 C 5.43 5.43 5.33 5.49 -1.43 22 31 161 +21
29JUN26 130.00 C 0.00 0.00 0.00 4.63 -1.09 22 0 2,165 0
29JUN26 132.50 C 0.00 0.00 0.00 3.90 -1.00 22 0 47 0
29JUN26 135.00 C 0.00 0.00 0.00 3.33 -0.94 22 0 93 0
29JUN26 137.50 C 0.00 0.00 0.00 2.82 -0.87 22 0 83 0
29JUN26 140.00 C 2.27 2.27 2.27 2.39 -0.83 23 3 148 +1
29JUN26 142.50 C 0.00 0.00 0.00 2.01 -0.78 23 0 55 0
29JUN26 145.00 C 0.00 0.00 0.00 1.68 -0.77 23 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 1.38 -0.74 23 0 406 0
29JUN26 150.00 C 0.00 0.00 0.00 1.15 -0.73 23 0 30 0
29JUN26 152.50 C 0.00 0.00 0.00 0.93 -0.72 23 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.77 -0.68 23 0 4 0
29JUN26 157.50 C 0.00 0.00 0.00 0.62 -0.67 23 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.52 -0.62 23 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 54.95 -2.64 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.19 -3.70 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.72 -3.65 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.24 -3.29 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.04 -2.53 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.28 -3.38 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.49 -2.71 38 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 37.33 -3.76 28 0 3 0
29SEP26 90.00 C 34.84 34.84 34.84 35.71 -2.15 34 60 122 +60
29SEP26 92.50 C 0.00 0.00 0.00 32.80 -2.95 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.18 -3.49 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 27.87 -3.20 25 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 25.66 -2.96 25 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 23.72 -1.71 25 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 21.19 -2.18 23 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 18.48 -2.74 20 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 16.66 -2.26 20 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 15.53 -1.55 22 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 13.47 -2.39 21 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 12.40 -1.45 22 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 10.73 -1.65 21 0 132 0
29SEP26 122.50 C 0.00 0.00 0.00 9.52 -1.54 21 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 8.41 -1.40 21 0 67 0
29SEP26 127.50 C 6.90 6.90 6.90 7.42 -1.27 21 11 14 +9
29SEP26 130.00 C 0.00 0.00 0.00 6.62 -1.03 22 0 56 0
29SEP26 132.50 C 0.00 0.00 0.00 5.93 -0.87 22 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 5.32 -0.72 22 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 4.75 -0.62 23 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 4.29 -0.45 23 0 1,872 0
29SEP26 142.50 C 0.00 0.00 0.00 3.83 -0.40 23 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 3.46 -0.26 24 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 3.13 -0.19 24 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 2.80 -0.15 24 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.55 -0.05 25 0 30 0
29SEP26 155.00 C 1.78 1.78 1.78 2.32 -0.01 25 2 5 +2
29SEP26 157.50 C 0.00 0.00 0.00 2.10 +0.04 25 0 0 0
29SEP26 160.00 C 1.35 1.35 1.35 1.91 +0.03 26 15 16 +15
30DEC26 80.00 C 0.00 0.00 0.00 45.34 -2.58 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.28 -3.38 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.49 -2.71 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.42 -3.75 24 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 35.71 -2.15 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.80 -2.95 24 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 30.44 -3.23 23 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 27.87 -3.20 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.04 -2.58 22 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 23.72 -2.25 20 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 21.55 -2.14 19 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 19.81 -2.14 20 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 18.45 -1.22 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 16.61 -2.61 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 15.14 -1.51 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.77 -1.51 21 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.48 -2.00 21 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 11.28 -1.47 21 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 10.17 -1.47 21 0 36 0
30DEC26 127.50 C 0.00 0.00 0.00 9.13 -1.54 21 0 1 0
30DEC26 130.00 C 7.38 7.38 7.38 8.23 -1.49 21 25 53 +25
30DEC26 132.50 C 0.00 0.00 0.00 7.34 -1.32 21 0 13 0
30DEC26 135.00 C 6.00 6.32 6.00 6.62 -0.98 21 5 366 +2
30DEC26 137.50 C 0.00 0.00 0.00 5.90 -0.80 21 0 0 0
30DEC26 140.00 C 4.95 4.95 4.95 5.28 -0.53 22 30 62 +30
30DEC26 142.50 C 0.00 0.00 0.00 4.72 -0.44 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.16 -0.39 22 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.74 -0.16 22 0 12 0
30DEC26 150.00 C 0.00 0.00 0.00 3.40 +0.10 22 0 16 0
30DEC26 152.50 C 0.00 0.00 0.00 3.10 +0.35 22 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.77 +0.44 22 0 7 0
30DEC26 157.50 C 0.00 0.00 0.00 2.44 +0.38 22 0 0 0
30DEC26 160.00 C 2.08 2.08 2.08 2.09 +0.21 22 15 15 +15
TOTAL CALL 7,573 159,224 +3,890
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 123 0 140 0
09JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
09JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 92 0 298 0
09JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 402 0
09JAN26 115.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 401 0
09JAN26 117.50 P 0.01 0.04 0.01 0.05 +0.03 59 204 998 +170
09JAN26 120.00 P 0.12 0.13 0.08 0.11 +0.06 48 115 348 +39
09JAN26 122.50 P 0.24 0.51 0.17 0.34 +0.23 38 654 619 +229
09JAN26 125.00 P 0.80 1.81 0.80 1.15 +0.82 28 250 413 -77
09JAN26 127.50 P 3.10 3.53 3.10 3.29 +2.20 35 12 143 0
09JAN26 130.00 P 5.55 5.55 5.55 5.71 +2.62 39 1 53 -1
09JAN26 132.50 P 0.00 0.00 0.00 8.20 +2.63 0 0 0 -1
09JAN26 135.00 P 0.00 0.00 0.00 10.70 +2.85 0 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 13.20 +2.58 0 0 0 0
09JAN26 140.00 P 0.00 0.00 0.00 15.70 +2.73 0 0 0 0
09JAN26 142.50 P 0.00 0.00 0.00 18.20 +2.73 0 0 0 0
09JAN26 145.00 P 0.00 0.00 0.00 20.70 +2.73 0 0 0 0
09JAN26 147.50 P 0.00 0.00 0.00 23.20 +2.73 0 0 0 0
09JAN26 150.00 P 0.00 0.00 0.00 25.70 +2.73 0 0 0 0
09JAN26 152.50 P 0.00 0.00 0.00 28.20 +2.73 0 0 0 0
09JAN26 155.00 P 0.00 0.00 0.00 30.70 +2.73 0 0 0 0
09JAN26 157.50 P 0.00 0.00 0.00 33.20 +2.73 0 0 0 0
09JAN26 160.00 P 0.00 0.00 0.00 35.70 +2.68 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
16JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
16JAN26 107.50 P 0.04 0.04 0.04 0.01 -0.03 38 250 321 +250
16JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 0 0
16JAN26 112.50 P 0.12 0.12 0.12 0.03 -0.06 31 25 25 +25
16JAN26 115.00 P 0.17 0.18 0.17 0.08 -0.06 29 129 260 +129
16JAN26 117.50 P 0.28 0.35 0.27 0.21 -0.01 28 362 453 +292
16JAN26 120.00 P 0.51 0.66 0.51 0.47 +0.12 26 709 639 +452
16JAN26 122.50 P 1.03 1.30 0.91 1.04 +0.45 25 491 578 +189
16JAN26 125.00 P 1.90 2.58 1.90 2.07 +1.06 23 79 1,754 +34
16JAN26 127.50 P 3.50 4.10 3.45 3.79 +1.90 24 305 384 -256
16JAN26 130.00 P 6.39 6.39 6.39 5.85 +2.23 23 1 19 0
16JAN26 132.50 P 0.00 0.00 0.00 8.34 +2.74 29 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 10.76 +2.62 32 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 13.62 +3.00 52 0 0 0
16JAN26 140.00 P 0.00 0.00 0.00 16.18 +3.10 61 0 30 0
16JAN26 142.50 P 0.00 0.00 0.00 18.27 +2.51 49 0 0 0
16JAN26 145.00 P 0.00 0.00 0.00 21.32 +3.18 78 0 0 0
16JAN26 147.50 P 0.00 0.00 0.00 23.90 +3.25 87 0 0 0
16JAN26 150.00 P 0.00 0.00 0.00 26.47 +2.99 95 0 0 0
16JAN26 152.50 P 0.00 0.00 0.00 28.20 +2.73 0 0 0 0
16JAN26 155.00 P 0.00 0.00 0.00 31.62 +3.65 112 0 0 0
16JAN26 157.50 P 0.00 0.00 0.00 33.20 +1.99 0 0 0 0
16JAN26 160.00 P 0.00 0.00 0.00 35.70 +2.68 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 273 0
29JAN26 80.00 P 0.01 0.02 0.01 0.01 0.00 65 20 606 -20
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,273 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,365 0
29JAN26 87.50 P 0.01 0.03 0.01 0.01 0.00 52 29 809 -8
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,993 0
29JAN26 92.50 P 0.03 0.04 0.03 0.01 0.00 45 2 1,667 +1
29JAN26 95.00 P 0.04 0.05 0.04 0.01 0.00 41 3 1,548 +3
29JAN26 97.50 P 0.07 0.09 0.07 0.02 0.00 40 182 3,425 +122
29JAN26 100.00 P 0.10 0.10 0.09 0.03 0.00 38 41 4,129 +41
29JAN26 102.50 P 0.13 0.13 0.13 0.05 +0.01 37 25 2,364 0
29JAN26 105.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 2,988 0
29JAN26 107.50 P 0.20 0.26 0.20 0.12 +0.02 33 56 3,227 +15
29JAN26 110.00 P 0.25 0.32 0.25 0.20 +0.05 32 86 2,709 +1
29JAN26 112.50 P 0.36 0.41 0.36 0.33 +0.10 30 236 1,775 +153
29JAN26 115.00 P 0.42 0.58 0.42 0.53 +0.18 29 1,136 3,294 +86
29JAN26 117.50 P 0.74 0.85 0.69 0.80 +0.29 27 700 1,103 -233
29JAN26 120.00 P 1.06 1.37 1.06 1.25 +0.46 25 405 2,165 +34
29JAN26 122.50 P 1.78 2.12 1.73 1.93 +0.74 23 441 1,668 +122
29JAN26 125.00 P 2.78 3.50 2.75 2.91 +1.10 22 199 1,716 +3
29JAN26 127.50 P 4.29 4.80 4.29 4.51 +1.74 22 11 888 -1
29JAN26 130.00 P 0.00 0.00 0.00 6.40 +2.28 23 0 455 0
29JAN26 132.50 P 8.35 8.35 8.35 8.61 +2.37 24 5 68 0
29JAN26 135.00 P 0.00 0.00 0.00 11.33 +3.19 32 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 13.76 +3.14 36 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 16.25 +3.17 40 0 30 0
29JAN26 142.50 P 0.00 0.00 0.00 18.78 +3.02 45 0 0 0
29JAN26 145.00 P 19.00 19.00 19.00 21.33 +3.00 50 1 0 0
29JAN26 147.50 P 0.00 0.00 0.00 23.90 +2.99 55 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 26.47 +2.99 60 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 28.20 +2.23 0 0 150 0
29JAN26 155.00 P 0.00 0.00 0.00 31.62 +3.08 70 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 33.20 +1.99 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 35.70 +2.21 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 426 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 314 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 637 0
26FEB26 85.00 P 0.09 0.09 0.09 0.01 0.00 37 4 302 +4
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 449 0
26FEB26 90.00 P 0.15 0.16 0.15 0.02 0.00 34 30 1,099 0
26FEB26 92.50 P 0.00 0.00 0.00 0.03 0.00 33 0 881 0
26FEB26 95.00 P 0.25 0.25 0.25 0.05 +0.01 32 3 629 +3
26FEB26 97.50 P 0.28 0.30 0.28 0.08 +0.02 31 7 540 +1
26FEB26 100.00 P 0.00 0.00 0.00 0.13 +0.04 31 0 1,250 0
26FEB26 102.50 P 0.40 0.43 0.40 0.19 +0.05 30 123 788 +52
26FEB26 105.00 P 0.49 0.54 0.49 0.30 +0.10 29 36 932 +5
26FEB26 107.50 P 0.00 0.00 0.00 0.44 +0.14 28 0 731 0
26FEB26 110.00 P 0.74 0.82 0.74 0.65 +0.21 28 44 1,121 -16
26FEB26 112.50 P 1.00 1.09 0.97 0.94 +0.30 27 59 578 +24
26FEB26 115.00 P 1.30 1.41 1.30 1.33 +0.42 26 91 1,637 +47
26FEB26 117.50 P 1.55 1.94 1.55 1.78 +0.52 25 11 465 +3
26FEB26 120.00 P 2.30 2.59 2.24 2.43 +0.73 24 707 888 +221
26FEB26 122.50 P 3.15 3.51 3.10 3.27 +0.98 23 63 732 -35
26FEB26 125.00 P 4.30 4.66 4.27 4.36 +1.25 23 63 324 +14
26FEB26 127.50 P 5.88 5.88 5.88 5.82 +1.50 23 2 107 0
26FEB26 130.00 P 0.00 0.00 0.00 7.51 +1.92 23 0 148 0
26FEB26 132.50 P 0.00 0.00 0.00 9.41 +2.10 23 0 13 0
26FEB26 135.00 P 0.00 0.00 0.00 11.53 +2.33 24 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 13.76 +2.50 25 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 16.42 +2.95 29 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 18.85 +3.09 32 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 21.33 +3.00 34 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 23.90 +2.99 38 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 26.47 +2.99 41 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 28.20 +2.23 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 31.62 +3.08 48 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 33.20 +1.99 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 35.70 +2.18 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 603 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 996 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 928 0
30MAR26 75.00 P 0.14 0.14 0.12 0.01 0.00 36 275 890 +91
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2,871 0
30MAR26 80.00 P 0.23 0.23 0.20 0.01 0.00 31 43 3,918 -3
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,389 0
30MAR26 85.00 P 0.30 0.30 0.30 0.01 -0.02 27 6 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.04 25 0 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 -0.05 25 0 6,244 0
30MAR26 92.50 P 0.50 0.50 0.50 0.04 -0.07 25 2 2,367 -2
30MAR26 95.00 P 0.54 0.54 0.54 0.07 -0.09 24 100 7,838 0
30MAR26 97.50 P 0.65 0.66 0.65 0.12 -0.12 24 104 2,195 -4
30MAR26 100.00 P 0.74 0.78 0.72 0.21 -0.13 24 185 12,697 +101
30MAR26 102.50 P 0.87 0.87 0.87 0.35 -0.13 24 5 5,497 -5
30MAR26 105.00 P 1.04 1.04 1.03 0.55 -0.13 24 103 4,895 -1
30MAR26 107.50 P 1.24 1.33 1.24 0.85 -0.08 23 183 1,267 +22
30MAR26 110.00 P 1.67 1.67 1.56 1.27 +0.03 23 134 2,208 +62
30MAR26 112.50 P 1.94 2.00 1.94 1.82 +0.26 23 64 494 +2
30MAR26 115.00 P 2.54 2.70 2.54 2.53 +0.47 23 54 860 +6
30MAR26 117.50 P 3.51 3.51 3.15 3.30 +0.62 23 600 3,417 -377
30MAR26 120.00 P 4.38 4.40 4.38 4.22 +0.79 22 4 1,980 -1
30MAR26 122.50 P 5.70 5.70 5.50 5.41 +1.09 22 2 385 0
30MAR26 125.00 P 6.69 7.16 6.69 6.81 +1.43 22 48 1,174 -1
30MAR26 127.50 P 8.78 8.78 8.78 8.43 +1.82 22 2 980 0
30MAR26 130.00 P 10.70 10.74 10.65 10.69 +2.49 24 100 496 +100
30MAR26 132.50 P 12.73 12.73 12.73 12.45 +1.88 24 40 130 +40
30MAR26 135.00 P 14.74 14.74 14.74 14.03 +1.80 20 40 560 0
30MAR26 137.50 P 16.93 16.93 16.93 16.13 +1.44 20 50 138 +50
30MAR26 140.00 P 18.92 18.92 18.92 18.29 +1.90 17 20 60 -20
30MAR26 142.50 P 0.00 0.00 0.00 21.78 +2.62 30 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 24.20 +2.69 31 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 25.51 +2.18 0 0 0 0
30MAR26 150.00 P 28.38 28.38 28.38 28.27 +2.18 25 25 25 +25
30MAR26 152.50 P 0.00 0.00 0.00 31.37 +3.25 35 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 33.00 +2.77 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 35.44 +2.87 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 37.89 +2.19 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 75 0
29APR26 95.00 P 0.76 0.76 0.76 0.15 -0.01 23 1 6 +1
29APR26 97.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 55 0
29APR26 100.00 P 1.00 1.01 1.00 0.39 +0.05 23 61 117 +31
29APR26 102.50 P 0.00 0.00 0.00 0.60 +0.12 23 0 42 0
29APR26 105.00 P 0.00 0.00 0.00 0.89 +0.21 23 0 181 0
29APR26 107.50 P 1.72 1.72 1.72 1.28 +0.32 23 30 171 +30
29APR26 110.00 P 2.12 2.13 2.12 1.78 +0.44 23 24 26 +24
29APR26 112.50 P 2.68 2.69 2.68 2.40 +0.57 23 100 143 +100
29APR26 115.00 P 0.00 0.00 0.00 3.16 +0.73 23 0 38 0
29APR26 117.50 P 3.98 3.98 3.98 4.01 +0.93 23 1 64 0
29APR26 120.00 P 4.85 4.85 4.82 4.94 +1.07 22 60 126 +60
29APR26 122.50 P 0.00 0.00 0.00 6.14 +1.27 22 0 302 0
29APR26 125.00 P 7.50 7.50 7.50 7.49 +1.47 22 5 102 +5
29APR26 127.50 P 0.00 0.00 0.00 9.10 +1.78 22 0 33 0
29APR26 130.00 P 0.00 0.00 0.00 10.87 +1.95 22 0 91 0
29APR26 132.50 P 0.00 0.00 0.00 13.48 +2.83 25 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 15.61 +2.88 26 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 17.68 +2.90 27 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.86 +1.60 21 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 21.78 +2.31 26 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 24.20 +2.46 27 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.51 +1.45 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 29.45 +3.36 33 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 31.37 +2.59 30 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 34.25 +3.82 35 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 36.43 +3.86 34 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 37.90 +2.01 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 608 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 268 0
29JUN26 67.50 P 0.25 0.25 0.25 0.01 0.00 30 30 262 +30
29JUN26 70.00 P 0.29 0.30 0.29 0.01 0.00 28 60 961 +60
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 503 0
29JUN26 75.00 P 0.42 0.42 0.42 0.01 0.00 25 50 593 +50
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 598 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.07 +0.02 22 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.12 +0.04 22 0 4,030 0
29JUN26 92.50 P 0.00 0.00 0.00 0.19 +0.05 22 0 1,549 0
29JUN26 95.00 P 0.00 0.00 0.00 0.30 +0.09 22 0 3,201 0
29JUN26 97.50 P 1.34 1.34 1.32 0.47 +0.14 22 5 909 +5
29JUN26 100.00 P 1.53 1.53 1.53 0.70 +0.20 22 300 4,367 +97
29JUN26 102.50 P 0.00 0.00 0.00 1.01 +0.28 22 0 2,995 0
29JUN26 105.00 P 0.00 0.00 0.00 1.40 +0.37 22 0 244 0
29JUN26 107.50 P 2.41 2.41 2.41 1.88 +0.46 22 1 676 +1
29JUN26 110.00 P 2.97 2.97 2.97 2.50 +0.61 22 10 745 0
29JUN26 112.50 P 3.65 3.65 3.65 3.26 +0.76 22 11 141 +11
29JUN26 115.00 P 4.20 4.42 4.20 4.13 +0.89 22 6 3,098 +1
29JUN26 117.50 P 5.00 5.45 5.00 5.12 +1.04 22 30 158 +11
29JUN26 120.00 P 6.33 6.33 6.08 6.22 +1.17 22 8 164 0
29JUN26 122.50 P 7.26 7.65 7.26 7.53 +1.43 22 60 145 +45
29JUN26 125.00 P 8.69 9.07 8.69 8.80 +1.54 22 41 141 +20
29JUN26 127.50 P 0.00 0.00 0.00 10.37 +1.68 22 0 23 0
29JUN26 130.00 P 0.00 0.00 0.00 12.05 +1.80 22 0 1,136 0
29JUN26 132.50 P 0.00 0.00 0.00 13.96 +2.05 23 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 15.91 +1.79 23 0 31 0
29JUN26 137.50 P 0.00 0.00 0.00 17.91 +1.79 23 0 70 0
29JUN26 140.00 P 19.54 19.54 19.54 19.70 +1.89 22 10 10 0
29JUN26 142.50 P 21.70 21.70 21.70 21.84 +1.57 22 10 22 +10
29JUN26 145.00 P 0.00 0.00 0.00 24.81 +3.07 26 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 26.44 +2.38 23 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 29.51 +2.98 28 0 40 0
29JUN26 152.50 P 0.00 0.00 0.00 31.92 +2.68 29 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 34.25 +3.23 30 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 36.84 +2.72 32 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 39.21 +3.32 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 207 0
29SEP26 72.50 P 0.74 0.74 0.74 0.02 +0.01 23 3 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 34 0
29SEP26 85.00 P 1.08 1.20 1.08 0.18 +0.05 22 84 1,501 0
29SEP26 87.50 P 1.30 1.30 1.30 0.27 +0.07 22 30 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.39 +0.10 22 0 94 0
29SEP26 92.50 P 0.00 0.00 0.00 0.56 +0.14 22 0 213 0
29SEP26 95.00 P 0.00 0.00 0.00 0.78 +0.20 22 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 1.06 +0.24 22 0 281 0
29SEP26 100.00 P 2.42 2.42 2.42 1.40 +0.30 22 2 439 0
29SEP26 102.50 P 0.00 0.00 0.00 1.85 +0.42 22 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.37 +0.50 22 0 105 0
29SEP26 107.50 P 3.72 3.72 3.72 2.98 +0.61 22 1 231 0
29SEP26 110.00 P 4.20 4.20 4.20 3.71 +0.74 22 5 2,086 +5
29SEP26 112.50 P 0.00 0.00 0.00 4.51 +0.82 22 0 442 0
29SEP26 115.00 P 0.00 0.00 0.00 5.48 +1.01 22 0 9 0
29SEP26 117.50 P 6.94 6.94 6.94 6.53 +1.12 22 1 203 0
29SEP26 120.00 P 0.00 0.00 0.00 7.71 +1.29 22 0 129 0
29SEP26 122.50 P 0.00 0.00 0.00 9.00 +1.42 22 0 28 0
29SEP26 125.00 P 0.00 0.00 0.00 10.32 +1.92 22 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 11.93 +1.72 23 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 13.68 +1.98 23 0 19 0
29SEP26 132.50 P 0.00 0.00 0.00 15.54 +2.15 24 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 17.19 +2.35 23 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 19.26 +2.25 24 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 20.84 +1.81 23 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 22.56 +1.47 22 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 24.81 +2.30 23 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 27.35 +2.46 24 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 29.65 +2.41 25 0 38 0
29SEP26 152.50 P 32.20 32.20 32.20 31.92 +2.56 25 15 225 0
29SEP26 155.00 P 34.41 34.41 34.41 34.35 +3.12 26 15 175 0
29SEP26 157.50 P 0.00 0.00 0.00 36.84 +2.72 27 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 39.21 +2.64 28 0 0 0
30DEC26 80.00 P 1.30 1.30 1.30 0.17 +0.12 22 3 312 +3
30DEC26 82.50 P 0.00 0.00 0.00 0.25 +0.16 22 0 10 0
30DEC26 85.00 P 1.55 1.57 1.55 0.36 +0.23 22 17 108 +17
30DEC26 87.50 P 1.76 1.76 1.76 0.50 +0.30 22 1 61 +1
30DEC26 90.00 P 2.05 2.05 2.05 0.70 +0.41 22 60 131 +60
30DEC26 92.50 P 0.00 0.00 0.00 0.94 +0.52 22 0 62 0
30DEC26 95.00 P 0.00 0.00 0.00 1.25 +0.67 22 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.59 +0.77 22 0 48 0
30DEC26 100.00 P 3.00 3.00 3.00 2.05 +0.95 22 2 126 0
30DEC26 102.50 P 0.00 0.00 0.00 2.55 +1.12 22 0 11 0
30DEC26 105.00 P 0.00 0.00 0.00 3.16 +1.26 22 0 99 0
30DEC26 107.50 P 0.00 0.00 0.00 3.85 +1.34 22 0 59 0
30DEC26 110.00 P 0.00 0.00 0.00 4.63 +1.43 22 0 32 0
30DEC26 112.50 P 0.00 0.00 0.00 5.52 +1.46 22 0 105 0
30DEC26 115.00 P 7.34 7.34 7.15 6.49 +1.50 22 2 53 +1
30DEC26 117.50 P 0.00 0.00 0.00 7.59 +1.52 22 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 8.77 +1.51 22 0 281 0
30DEC26 122.50 P 10.33 10.33 10.33 10.06 +1.50 22 1 35 0
30DEC26 125.00 P 0.00 0.00 0.00 11.46 +1.50 22 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 12.94 +1.45 22 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 14.57 +1.50 23 0 7 0
30DEC26 132.50 P 0.00 0.00 0.00 16.10 +1.57 22 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 18.07 +2.05 23 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 19.93 +2.26 23 0 0 0
30DEC26 140.00 P 21.49 21.67 21.49 21.67 +2.30 23 40 51 +40
30DEC26 142.50 P 23.53 23.53 23.53 23.53 +2.33 23 10 10 +10
30DEC26 145.00 P 0.00 0.00 0.00 25.80 +2.69 24 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.84 +2.72 24 0 0 0
30DEC26 150.00 P 30.30 30.30 30.25 30.41 +3.17 25 90 100 +90
30DEC26 152.50 P 32.74 32.74 32.45 32.13 +2.72 24 95 135 +80
30DEC26 155.00 P 34.89 34.89 34.80 34.35 +2.67 24 95 105 +80
30DEC26 157.50 P 0.00 0.00 0.00 36.84 +2.72 25 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.21 +2.64 25 0 0 0
TOTAL PUT 12,083 205,059 +3,180
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$ 7.17
29JAN26 4.80 C 0.00 0.00 0.00 2.38 +0.05 67 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.28 +0.05 63 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.18 +0.05 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.93 +0.05 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.68 +0.05 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.43 +0.05 32 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.43 +0.04 0 0 180 0
29JAN26 7.00 C 0.00 0.00 0.00 0.19 +0.03 8 0 928 0
29JAN26 7.25 C 0.05 0.05 0.05 0.05 +0.01 11 95 1,175 +95
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 13 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 53 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 2.29 +0.05 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.19 +0.04 34 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.45 +0.03 9 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.26 +0.04 13 0 80 0
26FEB26 7.25 C 0.12 0.12 0.12 0.12 +0.02 13 219 1,244 +129
26FEB26 7.50 C 0.03 0.03 0.03 0.04 +0.01 13 130 245 +100
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 13 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.60 +0.05 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.94 +0.02 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.70 +0.01 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.49 +0.02 12 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.30 +0.01 12 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 0.00 13 0 241 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 0.00 13 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 14 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 15 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.73 +0.02 9 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.51 +0.01 11 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 +0.01 12 20 20 +20
29APR26 7.25 C 0.00 0.00 0.00 0.20 +0.02 13 20 90 +20
29APR26 7.50 C 0.11 0.11 0.11 0.10 0.00 12 13 13 +13
29APR26 7.75 C 0.00 0.00 0.00 0.06 +0.01 14 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 +0.02 11 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 +0.02 13 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 +0.02 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 +0.02 13 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 +0.01 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 0.00 13 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 15 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 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.00 +0.03 12 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 +0.01 12 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 +0.03 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 +0.04 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.03 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 +0.02 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.01 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 14 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.01 15 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 14 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 15 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 2.32 +0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 +0.04 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 +0.03 9 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 +0.04 12 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 +0.03 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.61 +0.04 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 +0.03 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 +0.03 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.02 13 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.01 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 497 7,682 +377
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 250 0
29JAN26 7.00 P 0.04 0.04 0.04 0.02 -0.02 11 40 1,805 +40
29JAN26 7.25 P 0.12 0.12 0.12 0.12 -0.05 11 86 831 0
29JAN26 7.50 P 0.00 0.00 0.00 0.34 -0.05 16 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.85 -0.04 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.11 -0.03 45 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.37 -0.02 55 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.63 -0.01 65 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.88 -0.01 71 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.13 -0.01 77 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.38 -0.01 83 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.63 -0.01 89 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 14 0 230 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 -0.01 14 0 1,134 0
26FEB26 7.25 P 0.00 0.00 0.00 0.18 -0.02 14 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.36 -0.03 14 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.60 -0.04 19 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.85 -0.04 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.11 -0.03 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.37 -0.02 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.63 -0.01 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.88 -0.01 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.13 -0.01 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.38 -0.01 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.63 -0.01 60 0 0 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 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.02 14 0 577 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 -0.03 14 0 1,771 0
30MAR26 7.25 P 0.00 0.00 0.00 0.21 -0.03 13 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.38 -0.04 14 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.60 -0.04 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.85 -0.04 20 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.11 -0.03 25 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.37 -0.02 31 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.63 -0.01 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.88 -0.01 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.13 -0.01 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.38 -0.01 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.63 -0.01 49 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 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 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 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 15 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 50 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.02 13 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 -0.02 13 20 20 0
29APR26 7.25 P 0.00 0.00 0.00 0.23 -0.02 13 20 80 +20
29APR26 7.50 P 0.00 0.00 0.00 0.40 -0.03 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.61 -0.04 15 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.85 -0.04 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.11 -0.03 22 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.37 -0.02 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.63 -0.01 31 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.88 -0.01 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.13 -0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 15 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 14 0 200 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.01 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.01 14 0 344 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 -0.01 14 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.41 -0.01 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.59 -0.01 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 -0.01 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.02 0.00 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 -0.01 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.49 -0.01 19 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 0.00 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 -0.01 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.47 0.00 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 5.50 P 0.03 0.03 0.03 0.01 0.00 15 6 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 791 0
29SEP26 6.25 P 0.09 0.09 0.09 0.08 -0.01 15 2 313 +2
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.02 15 0 233 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.03 14 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.02 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.04 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.05 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 -0.05 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 -0.05 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 -0.06 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 -0.05 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.76 -0.05 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.01 -0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 -0.04 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 -0.02 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 -0.03 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 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 16 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 0.05 -0.01 14 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.02 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.03 14 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.02 14 0 114 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.04 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.04 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 -0.05 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 -0.05 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 -0.06 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 -0.06 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 -0.05 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 -0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 -0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 -0.02 25 0 0 0
TOTAL PUT 174 12,771 +62
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$ 29.36
29JAN26 19.00 C 0.00 0.00 0.00 10.39 +0.43 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.89 +0.44 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.39 +0.42 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.40 +0.43 53 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.40 +0.44 44 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.40 +0.43 35 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.40 +0.43 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.40 +0.43 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.41 +0.44 22 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.43 +0.44 20 0 152 0
29JAN26 28.00 C 0.00 0.00 0.00 1.51 +0.32 19 0 375 0
29JAN26 29.00 C 0.60 0.78 0.60 0.80 +0.20 20 23 165 +12
29JAN26 30.00 C 0.39 0.39 0.35 0.37 +0.11 21 6 193 0
29JAN26 31.00 C 0.15 0.15 0.15 0.13 +0.04 21 5 154 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 71 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.43 +0.41 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.94 +0.44 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.52 +0.52 59 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.53 +0.50 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.45 +0.43 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.64 +0.62 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.57 +0.51 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.47 +0.44 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.50 +0.39 20 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 2.59 +0.41 20 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.77 +0.31 20 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.12 +0.21 20 0 60 0
26FEB26 30.00 C 0.67 0.67 0.67 0.66 +0.14 20 10 158 0
26FEB26 31.00 C 0.00 0.00 0.00 0.35 +0.08 20 0 28 0
26FEB26 32.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 23 0
26FEB26 33.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 0.00 20 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.96 +0.25 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.46 +0.42 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.97 +0.42 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.47 +0.16 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.97 +0.42 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.48 +0.41 37 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.90 +0.34 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.44 +0.40 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.99 +0.42 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.52 +0.46 39 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.53 +0.45 35 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.50 +0.40 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.65 +0.55 36 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.57 +0.51 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.47 +0.31 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 3.69 +0.50 22 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.77 +0.36 19 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 2.08 +0.30 21 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.49 +0.26 21 0 132 0
30MAR26 30.00 C 0.98 0.98 0.98 1.02 +0.19 22 50 57 +50
30MAR26 31.00 C 0.70 0.70 0.70 0.69 +0.18 22 10 14 +8
30MAR26 32.00 C 0.00 0.00 0.00 0.43 +0.13 22 0 691 0
30MAR26 33.00 C 0.25 0.25 0.25 0.26 +0.09 22 1 32 +1
30MAR26 34.00 C 0.00 0.00 0.00 0.15 +0.06 22 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 30 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.03 +0.42 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.54 +0.42 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.61 +0.48 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.56 +0.42 21 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.65 +0.48 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.57 +0.51 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.58 +0.41 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.72 +0.38 18 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.95 +0.31 20 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.29 +0.30 21 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.70 +0.24 21 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 1.25 +0.20 21 0 20 0
29APR26 31.00 C 0.00 0.00 0.00 0.90 +0.19 22 0 2 0
29APR26 32.00 C 0.60 0.60 0.60 0.61 +0.15 22 3 3 +3
29APR26 33.00 C 0.00 0.00 0.00 0.40 +0.11 22 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.26 +0.09 22 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.16 +0.06 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.10 +0.04 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.07 +0.42 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.57 +0.42 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.08 +0.42 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.58 +0.41 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.09 +0.42 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.60 +0.42 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.61 +0.41 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.64 +0.42 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.75 +0.46 27 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.70 +0.35 20 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.87 +0.44 23 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.00 +0.41 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.21 +0.37 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.56 +0.34 22 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 1.98 +0.24 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.53 +0.25 23 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.13 +0.21 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.82 +0.18 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.58 +0.14 22 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.40 +0.11 22 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.27 +0.08 22 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.18 +0.05 22 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 +0.04 22 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 11.08 +0.42 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.59 +0.42 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.09 +0.42 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.60 +0.42 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.62 +0.41 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.65 +0.41 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.75 +0.45 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.70 +0.33 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.93 +0.46 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.08 +0.38 21 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.41 +0.37 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.78 +0.32 22 0 10 0
29SEP26 29.00 C 2.05 2.05 2.05 2.17 +0.20 22 15 15 +15
29SEP26 30.00 C 0.00 0.00 0.00 1.73 +0.18 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.36 +0.14 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.07 +0.12 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.85 +0.10 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.66 +0.07 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.50 +0.05 22 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 +0.04 22 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 +0.03 22 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.09 +0.42 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.60 +0.42 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.62 +0.41 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.66 +0.41 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.75 +0.42 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.83 +0.38 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.00 +0.45 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.24 +0.44 21 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.56 +0.29 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.96 +0.26 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.38 +0.23 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.96 +0.20 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.60 +0.17 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.32 +0.15 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.09 +0.14 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 +0.11 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 +0.09 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.56 +0.08 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 +0.07 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 +0.04 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 +0.04 21 0 0 0
TOTAL CALL 123 4,168 +89
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 211 0
29JAN26 28.00 P 0.16 0.16 0.16 0.14 -0.09 21 12 260 -12
29JAN26 29.00 P 0.49 0.49 0.49 0.43 -0.21 21 2 252 +2
29JAN26 30.00 P 1.05 1.05 0.98 0.98 -0.31 22 40 219 -40
29JAN26 31.00 P 0.00 0.00 0.00 1.78 -0.38 24 0 12 0
29JAN26 32.00 P 0.00 0.00 0.00 2.65 -0.48 21 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.64 -0.45 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.78 -0.30 47 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.78 -0.32 54 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.79 -0.29 61 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.79 -0.30 67 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.78 -0.31 72 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.87 -0.22 86 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.78 -0.32 83 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.13 -0.07 20 0 50 0
26FEB26 28.00 P 0.00 0.00 0.00 0.33 -0.12 20 0 179 0
26FEB26 29.00 P 0.00 0.00 0.00 0.68 -0.19 20 0 44 0
26FEB26 30.00 P 0.00 0.00 0.00 1.23 -0.30 21 0 30 0
26FEB26 31.00 P 0.00 0.00 0.00 1.94 -0.34 22 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 2.72 -0.48 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.65 -0.48 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.78 -0.31 33 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.78 -0.32 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.79 -0.30 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.81 -0.28 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.78 -0.31 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.87 -0.22 58 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.78 -0.32 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 310 0
30MAR26 24.00 P 0.04 0.04 0.04 0.03 0.00 23 20 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 0.00 22 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 13 0
30MAR26 27.00 P 0.28 0.28 0.28 0.32 -0.04 22 12 66 +12
30MAR26 28.00 P 0.63 0.65 0.55 0.58 -0.08 22 61 84 +34
30MAR26 29.00 P 0.96 0.96 0.96 0.98 -0.14 22 9 51 0
30MAR26 30.00 P 0.00 0.00 0.00 1.52 -0.22 22 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.18 -0.29 23 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.99 -0.32 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.76 -0.47 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.78 -0.44 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.78 -0.46 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.79 -0.30 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.81 -0.49 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.78 -0.31 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.87 -0.22 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.78 -0.32 46 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 0.01 0.00 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.44 -0.05 21 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.72 -0.09 21 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 1.12 -0.15 21 0 4 0
29APR26 30.00 P 1.75 1.75 1.75 1.67 -0.21 22 6 6 +6
29APR26 31.00 P 0.00 0.00 0.00 2.33 -0.26 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.11 -0.27 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.95 -0.30 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.78 -0.44 24 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.82 -0.42 28 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.79 -0.47 30 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.81 -0.49 34 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.78 -0.31 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 89 0
29JUN26 24.00 P 0.23 0.23 0.23 0.26 -0.03 22 30 130 -30
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.04 22 0 26 0
29JUN26 26.00 P 0.66 0.66 0.66 0.69 -0.07 22 20 42 0
29JUN26 27.00 P 0.00 0.00 0.00 1.03 -0.10 22 0 128 0
29JUN26 28.00 P 0.00 0.00 0.00 1.45 -0.14 21 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.96 -0.18 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.61 -0.25 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.34 -0.29 22 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 4.22 -0.22 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.06 -0.24 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.62 -0.55 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.56 -0.56 18 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.82 -0.23 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.78 -0.16 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.72 -0.20 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.40 -0.59 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.60 -0.36 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.05 22 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.07 22 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 -0.09 22 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 -0.12 22 0 1 0
29SEP26 26.00 P 1.08 1.08 1.08 1.00 -0.15 22 1 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.38 -0.17 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 1.87 -0.16 22 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.43 -0.20 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.07 -0.30 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.66 -0.42 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.51 -0.35 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.30 -0.38 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.16 -0.38 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.98 -0.46 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.86 -0.48 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.82 -0.47 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.87 -0.37 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.77 -0.40 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.60 -0.52 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.04 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.40 -0.05 21 0 22 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.07 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.84 -0.10 21 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 1.18 -0.11 21 0 1 0
30DEC26 27.00 P 1.70 1.70 1.70 1.57 -0.14 21 1 6 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.07 -0.16 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.63 -0.22 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.25 -0.23 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.81 -0.39 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.65 -0.30 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.44 -0.31 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.25 -0.36 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.13 -0.36 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.03 -0.38 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.93 -0.36 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.87 -0.37 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.77 -0.40 26 0 0 0
TOTAL PUT 214 4,022 -27
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$ 5.77
29JAN26 4.20 C 0.00 0.00 0.00 1.58 +0.05 59 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.48 +0.05 54 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.38 +0.05 50 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.28 +0.05 46 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.18 +0.05 42 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.88 +0.05 30 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.78 +0.05 27 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.54 +0.04 27 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.33 +0.03 28 0 252 0
29JAN26 5.75 C 0.00 0.00 0.00 0.18 +0.04 29 0 2,810 0
29JAN26 6.00 C 0.07 0.07 0.07 0.08 +0.01 29 1 1,790 -1
29JAN26 6.25 C 0.03 0.03 0.03 0.03 0.00 29 8 3,538 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 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 62 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 1.38 +0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.79 +0.03 15 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.58 +0.04 25 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.41 +0.05 28 0 45 0
26FEB26 5.75 C 0.22 0.22 0.22 0.24 +0.02 25 30 30 +30
26FEB26 6.00 C 0.12 0.12 0.12 0.14 +0.01 26 4 141 0
26FEB26 6.25 C 0.00 0.00 0.00 0.08 0.00 27 0 418 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 0.00 27 0 220 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 263 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 2.37 +0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.29 +0.02 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.20 +0.04 16 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.10 +0.02 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.01 +0.03 22 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.93 +0.03 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.84 +0.02 26 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.65 +0.04 28 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.47 +0.03 27 0 773 0
30MAR26 5.75 C 0.00 0.00 0.00 0.33 +0.02 27 0 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 406 0
30MAR26 6.25 C 0.00 0.00 0.00 0.15 +0.01 28 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 523 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 0.00 29 0 165 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 0.00 30 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 28 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.41 +0.01 19 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.32 +0.04 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.23 +0.03 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.14 +0.05 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.05 +0.05 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.97 +0.04 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
29APR26 5.50 C 0.55 0.55 0.55 0.53 +0.03 28 30 30 +30
29APR26 5.75 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.29 +0.03 28 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 60 0
29APR26 6.75 C 0.00 0.00 0.00 0.10 +0.01 29 0 41 0
29APR26 7.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 28 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 30 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 1.92 +0.05 0 0 0 0
29JUN26 4.00 C 1.80 1.81 1.80 1.82 +0.04 0 8 2 -6
29JUN26 4.10 C 0.00 0.00 0.00 1.73 +0.06 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.63 +0.04 20 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.54 +0.04 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.45 +0.04 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.35 +0.04 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.27 +0.04 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.18 +0.04 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.10 +0.04 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.01 +0.03 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.94 +0.04 26 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.76 +0.03 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.60 +0.02 26 0 166 0
29JUN26 5.75 C 0.00 0.00 0.00 0.47 +0.02 26 0 38 0
29JUN26 6.00 C 0.35 0.35 0.33 0.37 +0.02 27 69 128 -9
29JUN26 6.25 C 0.00 0.00 0.00 0.28 +0.02 27 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 0.00 27 0 339 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 +0.01 28 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 +0.01 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 0.05 +0.01 29 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 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.64 +0.05 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.55 +0.05 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.46 +0.05 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.37 +0.04 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.28 +0.03 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.20 +0.02 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.12 +0.04 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.04 +0.03 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.96 +0.03 28 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.79 +0.02 28 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.40 +0.02 28 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 +0.02 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 18 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 +0.01 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.01 29 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 67 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 28 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.47 +0.04 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.38 +0.05 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.30 +0.04 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.22 +0.03 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.14 +0.03 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.07 +0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.57 +0.01 28 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.47 +0.02 28 0 72 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 +0.02 29 0 144 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 +0.02 29 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.01 29 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 0.00 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 150 19,842 +44
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 453 0
29JAN26 5.50 P 0.07 0.07 0.07 0.07 0.00 32 4 971 +2
29JAN26 5.75 P 0.19 0.19 0.19 0.16 -0.02 31 5 674 -5
29JAN26 6.00 P 0.00 0.00 0.00 0.32 -0.02 33 0 600 0
29JAN26 6.25 P 0.00 0.00 0.00 0.52 -0.04 35 0 468 0
29JAN26 6.50 P 0.00 0.00 0.00 0.76 -0.04 42 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 1.01 -0.05 51 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.26 -0.06 59 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.51 -0.05 67 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.76 -0.02 74 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.01 -0.04 81 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.26 -0.04 88 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.51 -0.04 94 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.76 -0.04 100 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.00 -0.05 99 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 12 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 80 0
26FEB26 5.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 1,113 0
26FEB26 5.75 P 0.20 0.20 0.20 0.22 -0.03 28 2 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.36 -0.04 27 0 128 0
26FEB26 6.25 P 0.00 0.00 0.00 0.55 -0.05 29 0 140 0
26FEB26 6.50 P 0.00 0.00 0.00 0.77 -0.05 31 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 1.01 -0.05 35 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.27 -0.05 43 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.52 -0.04 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.77 -0.04 54 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.02 -0.04 59 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.27 -0.04 63 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.52 -0.04 68 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.77 -0.04 72 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.02 -0.04 76 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 29 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 29 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 -0.01 28 0 158 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 1,027 0
30MAR26 5.75 P 0.00 0.00 0.00 0.29 -0.03 29 0 297 0
30MAR26 6.00 P 0.00 0.00 0.00 0.44 -0.03 30 0 133 0
30MAR26 6.25 P 0.00 0.00 0.00 0.61 -0.05 30 0 71 0
30MAR26 6.50 P 0.00 0.00 0.00 0.82 -0.04 32 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 1.04 -0.02 33 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 1.27 -0.05 35 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.52 -0.05 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.77 -0.04 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.02 -0.04 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.27 -0.04 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.52 -0.04 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.77 -0.04 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.02 -0.04 61 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 0.00 29 0 30 0
29APR26 4.90 P 0.07 0.07 0.07 0.06 -0.01 28 30 33 +30
29APR26 5.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 50 0
29APR26 5.25 P 0.00 0.00 0.00 0.14 -0.01 29 0 15 0
29APR26 5.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 30 0
29APR26 5.75 P 0.33 0.33 0.33 0.34 -0.02 29 24 24 +24
29APR26 6.00 P 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.66 -0.02 30 0 21 0
29APR26 6.50 P 0.00 0.00 0.00 0.85 -0.02 31 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.06 -0.04 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.29 -0.03 34 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.52 -0.05 35 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.77 -0.04 38 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.02 -0.04 42 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.27 -0.04 45 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 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 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 28 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.01 28 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 -0.01 28 0 65 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 -0.01 28 0 124 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 -0.02 28 0 62 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.03 28 0 96 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 -0.03 29 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.71 -0.04 29 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.90 -0.04 29 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.10 -0.05 30 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.32 -0.05 31 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.55 -0.05 33 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.79 -0.04 35 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.02 -0.06 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.27 -0.06 38 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.52 -0.06 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.77 -0.06 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.02 -0.04 45 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 28 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 28 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.01 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.02 27 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.03 27 0 80 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 -0.02 27 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.81 -0.02 27 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 -0.01 27 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 0.00 27 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 +0.01 28 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.61 +0.01 28 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.82 -0.01 27 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.05 -0.01 27 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 0.00 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.51 -0.02 25 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.74 0.00 19 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.01 27 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 -0.01 28 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.01 28 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.01 28 0 13 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30DEC26 5.00 P 0.32 0.32 0.32 0.34 -0.02 27 10 101 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.45 -0.02 27 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 -0.02 27 0 56 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 -0.02 27 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.01 28 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 -0.01 28 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 -0.02 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 0.00 28 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.86 -0.01 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 -0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.31 -0.02 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 -0.03 26 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.76 -0.03 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.99 -0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
TOTAL PUT 75 17,592 +61
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$ 91.65
29JAN26 48.00 C 0.00 0.00 0.00 44.26 +2.20 163 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 42.73 +2.42 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 41.73 +2.38 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 39.24 +1.69 70 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 36.75 +2.14 74 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 34.25 +1.61 63 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 31.77 +1.69 68 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.48 +2.53 88 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 26.84 +2.28 68 0 6 0
29JAN26 67.50 C 0.00 0.00 0.00 24.42 +2.25 68 0 9 0
29JAN26 70.00 C 24.50 24.50 23.25 22.19 +2.51 75 2 62 0
29JAN26 72.50 C 18.00 18.00 18.00 19.91 +2.08 74 1 117 -1
29JAN26 75.00 C 0.00 0.00 0.00 17.52 +1.99 69 0 250 0
29JAN26 77.50 C 0.00 0.00 0.00 15.25 +1.73 66 0 271 0
29JAN26 80.00 C 14.20 14.55 12.50 13.76 +1.82 75 12 221 +3
29JAN26 82.50 C 11.00 13.50 11.00 11.15 +1.57 63 7 112 -4
29JAN26 85.00 C 11.50 11.50 9.50 10.00 +1.42 71 17 238 -8
29JAN26 87.50 C 9.56 9.56 8.17 8.34 +1.51 69 5 327 -3
29JAN26 90.00 C 7.50 8.96 6.00 6.68 +0.97 66 64 291 -6
29JAN26 92.50 C 6.00 7.20 5.09 5.51 +0.73 66 72 168 +25
29JAN26 95.00 C 4.50 6.51 4.05 4.63 +0.72 68 158 305 -9
29JAN26 97.50 C 4.49 5.34 3.28 3.78 +0.65 68 32 51 -4
29JAN26 100.00 C 3.50 4.62 2.87 3.09 +0.60 69 91 161 -52
29JAN26 102.50 C 3.30 3.80 3.30 2.45 +0.49 69 4 86 -2
29JAN26 105.00 C 2.19 3.25 1.86 1.93 +0.40 69 33 112 0
29JAN26 107.50 C 2.18 2.60 2.18 1.50 +0.32 69 22 111 +14
29JAN26 110.00 C 1.83 2.43 1.41 1.16 +0.25 69 27 65 +19
29JAN26 112.50 C 1.79 2.08 1.47 0.89 +0.20 69 51 64 +34
29JAN26 115.00 C 1.40 1.72 0.90 0.68 +0.16 69 31 57 +13
29JAN26 117.50 C 1.00 1.49 1.00 0.51 +0.12 68 5 19 +5
29JAN26 120.00 C 0.80 1.30 0.58 0.38 +0.09 68 73 201 +39
26FEB26 48.00 C 0.00 0.00 0.00 44.26 +2.20 102 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 42.87 +2.19 67 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 41.88 +1.69 66 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 39.66 +2.11 85 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 36.93 +1.89 61 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 34.55 +1.91 66 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 32.64 +2.35 81 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.69 +2.48 61 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.09 +2.18 51 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.55 +1.66 44 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 22.48 +1.21 52 0 39 0
26FEB26 72.50 C 23.50 23.50 23.50 20.48 +1.74 56 2 371 0
26FEB26 75.00 C 21.00 21.00 21.00 18.59 +1.45 59 2 19 +2
26FEB26 77.50 C 0.00 0.00 0.00 16.79 +1.70 60 0 100 0
26FEB26 80.00 C 16.40 16.40 16.40 15.10 +1.60 61 3 93 -2
26FEB26 82.50 C 0.00 0.00 0.00 13.87 +1.60 65 0 39 0
26FEB26 85.00 C 0.00 0.00 0.00 12.32 +1.65 65 0 1,011 0
26FEB26 87.50 C 0.00 0.00 0.00 10.71 +1.21 63 0 41 0
26FEB26 90.00 C 10.18 11.11 10.18 9.48 +0.88 63 25 55 +5
26FEB26 92.50 C 9.60 10.28 8.57 8.37 +0.82 64 28 65 +25
26FEB26 95.00 C 9.02 9.02 7.26 7.46 +0.71 65 4 38 0
26FEB26 97.50 C 7.90 7.90 7.65 6.67 +0.79 66 3 47 -3
26FEB26 100.00 C 7.34 7.34 5.56 5.95 +0.85 67 6 81 +3
26FEB26 102.50 C 0.00 0.00 0.00 5.17 +0.76 67 0 47 0
26FEB26 105.00 C 5.68 5.68 4.61 4.48 +0.67 67 3 32 +1
26FEB26 107.50 C 4.23 4.23 4.23 3.87 +0.59 67 1 16 0
26FEB26 110.00 C 5.15 5.15 5.15 3.34 - 66 1 1 -
26FEB26 112.50 C 4.00 4.35 3.42 2.87 - 66 6 4 -
30MAR26 18.50 C 0.00 0.00 0.00 73.27 +2.35 84 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 72.77 +2.31 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 72.28 +2.08 102 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 72.14 +1.95 171 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 70.78 +2.34 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 70.06 +2.25 152 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 68.80 +2.35 83 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 68.06 +2.60 142 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 67.01 +2.32 133 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 65.82 +2.35 78 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 64.83 +1.79 83 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 64.35 +2.59 143 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 62.84 +1.55 73 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 61.84 +1.66 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 61.41 +2.15 134 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 59.86 +2.40 69 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 59.09 +2.55 108 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 57.87 +2.19 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 56.88 +2.47 64 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 55.82 +2.09 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 55.25 +2.51 105 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 54.03 +2.54 87 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 52.89 +2.17 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 52.47 +2.70 105 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 51.10 +2.76 84 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 49.95 +1.96 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 48.97 +2.08 65 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 47.98 +2.03 64 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 46.78 +1.68 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 46.15 +2.36 74 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 45.18 +2.22 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 44.26 +2.20 75 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 43.11 +2.15 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.36 +2.17 74 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.01 +2.46 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.93 +1.89 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 35.63 +2.47 75 0 0 0
30MAR26 60.00 C 34.37 34.37 34.37 33.29 +3.00 72 1 19 0
30MAR26 62.50 C 0.00 0.00 0.00 30.73 +3.03 66 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 28.78 +3.10 68 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.68 +1.44 54 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 23.89 +2.03 58 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 22.14 +1.94 60 0 59 0
30MAR26 75.00 C 0.00 0.00 0.00 20.80 +2.35 64 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 18.82 +1.94 62 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 17.03 +1.53 61 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 15.90 +1.87 63 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 14.48 +1.73 63 0 31 0
30MAR26 87.50 C 0.00 0.00 0.00 13.27 +1.55 64 0 92 0
30MAR26 90.00 C 13.60 13.60 12.01 11.77 +1.05 62 24 21 +1
30MAR26 92.50 C 11.65 11.65 10.75 10.75 +0.94 63 31 16 -23
30MAR26 95.00 C 9.56 9.56 9.56 9.86 +0.86 64 1 28 0
30MAR26 97.50 C 10.07 10.07 10.07 9.05 +0.90 65 1 4 0
30MAR26 100.00 C 8.24 8.24 8.24 8.31 +0.98 65 1 48 0
30MAR26 102.50 C 0.00 0.00 0.00 7.54 +0.97 66 0 103 0
30MAR26 105.00 C 0.00 0.00 0.00 6.78 +0.89 65 0 96 0
30MAR26 107.50 C 6.43 6.43 6.43 6.09 +0.82 65 3 3 0
30MAR26 110.00 C 5.85 7.00 5.85 5.47 +0.76 65 29 31 +1
30MAR26 112.50 C 7.00 7.00 7.00 4.90 +0.69 65 1 1 +1
30MAR26 115.00 C 0.00 0.00 0.00 4.39 +0.64 65 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 3.92 +0.58 65 0 2 0
30MAR26 120.00 C 5.20 5.25 5.20 3.51 +0.54 65 2 39 +2
29APR26 52.50 C 0.00 0.00 0.00 40.01 +2.22 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 37.93 +1.87 64 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 35.63 +1.67 62 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 33.61 +2.29 64 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 31.57 +2.07 65 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 28.78 +2.22 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 27.22 +2.36 61 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.87 +1.87 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.66 +1.64 62 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 22.21 +2.44 63 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.22 +1.44 61 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.70 +1.81 61 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 17.35 +1.78 61 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 16.49 +2.15 64 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 14.93 +1.52 63 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 13.50 +1.07 61 0 104 0
29APR26 92.50 C 12.84 12.84 12.84 12.53 +0.99 62 15 45 +15
29APR26 95.00 C 0.00 0.00 0.00 11.64 +0.91 63 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 10.83 +0.94 63 0 45 0
29APR26 100.00 C 10.19 10.19 10.19 10.18 +1.13 65 15 15 +9
29APR26 102.50 C 0.00 0.00 0.00 9.33 +1.06 65 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 8.54 +0.99 64 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 7.82 +0.93 64 0 10 0
29APR26 110.00 C 0.00 0.00 0.00 7.15 - 64 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 6.53 - 64 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 70.94 +1.73 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 70.06 +2.25 92 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 68.97 +1.97 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 68.06 +1.97 83 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 67.01 +2.11 68 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 65.94 +1.75 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 65.03 +1.82 61 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 64.63 +2.58 102 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 63.25 +1.96 82 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 62.09 +1.91 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 61.41 +2.15 84 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 59.86 +1.73 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 59.21 +1.86 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 58.55 +2.66 81 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 57.58 +2.27 79 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 56.00 +1.88 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 55.54 +2.04 73 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 54.35 +2.20 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 53.30 +2.04 57 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 52.47 +1.50 63 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 51.64 +2.10 67 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 50.37 +1.64 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 49.96 +2.38 70 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 48.69 +1.77 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 47.27 +1.91 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 47.08 +2.41 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 45.96 +1.51 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 45.42 +2.30 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 43.81 +1.61 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 43.21 +1.93 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 40.74 +1.76 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 38.69 +1.66 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 36.02 +0.95 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.41 +1.64 57 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.12 +1.50 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.80 +2.02 59 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 28.66 +0.95 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.99 +1.59 57 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 25.42 +1.20 58 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 23.96 +1.27 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.29 +2.28 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 21.64 +1.38 62 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 19.86 +0.81 60 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 19.00 +1.31 61 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 18.24 +1.41 63 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 16.57 +1.10 61 0 7 0
29JUN26 92.50 C 16.53 16.53 16.53 15.62 +1.03 62 1 1 +1
29JUN26 95.00 C 0.00 0.00 0.00 14.75 +0.97 62 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 13.93 +0.92 63 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 13.18 +1.03 63 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 12.48 +1.14 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 11.72 +1.13 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 10.96 +1.08 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 10.25 +1.03 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.58 +0.98 64 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 8.95 +0.93 63 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 8.36 +0.88 63 0 0 0
29JUN26 120.00 C 9.10 9.10 9.10 7.81 +0.84 63 1 21 +1
29SEP26 37.00 C 0.00 0.00 0.00 55.78 +1.73 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 54.99 +1.97 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 54.05 +1.91 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 53.42 +2.20 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 52.50 +2.00 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.82 +1.28 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.96 +1.29 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.78 +2.28 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.91 +1.97 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.23 +1.24 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 47.01 +1.85 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 45.58 +1.17 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 45.50 +2.10 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 43.83 +1.36 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 42.46 +1.98 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.35 +1.72 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.51 +1.80 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 36.51 +1.58 58 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 35.01 +1.87 59 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 33.24 +1.87 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.57 +1.37 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.13 +1.24 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.94 +1.73 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 27.58 +1.87 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.02 +1.59 60 0 10 0
29SEP26 80.00 C 24.60 24.60 24.60 24.60 +1.31 60 1 19 -1
29SEP26 82.50 C 0.00 0.00 0.00 23.34 +1.25 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 23.08 +1.99 63 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 21.49 +1.04 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.48 +1.31 61 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 19.64 +1.27 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.60 +1.02 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 17.81 +0.98 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.06 +1.03 63 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 16.36 +1.14 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 15.70 +1.25 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 15.01 +1.29 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 14.28 +1.26 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.58 +1.21 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 12.91 +1.17 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 12.28 +1.13 63 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 11.68 +1.09 63 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 47.06 +1.94 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 46.27 +1.94 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 45.50 +1.96 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.60 +1.91 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.78 +2.01 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.01 +1.88 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.32 +1.76 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.69 +1.76 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.20 +1.76 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.71 +1.77 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.14 +1.52 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.82 +1.65 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.55 +1.31 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.33 +1.29 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.33 +1.34 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.05 +1.24 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.19 +1.38 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.02 +1.10 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.11 +1.17 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.21 +0.98 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.61 +0.97 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.96 +1.06 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.22 +1.01 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.53 +1.12 62 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 18.87 +1.23 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.20 +1.30 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.46 - 63 0 0 -
30DEC26 112.50 C 0.00 0.00 0.00 16.75 - 63 0 0 -
TOTAL CALL 918 7,951 +101
29JAN26 48.00 P 0.01 0.02 0.01 0.01 0.00 95 6 12 +6
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 37 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 109 0
29JAN26 60.00 P 0.07 0.11 0.07 0.02 -0.02 69 4 110 0
29JAN26 62.50 P 0.11 0.11 0.11 0.04 -0.04 68 1 172 +1
29JAN26 65.00 P 0.15 0.18 0.15 0.09 -0.06 69 4 188 -4
29JAN26 67.50 P 0.20 0.21 0.20 0.16 -0.10 69 10 172 -2
29JAN26 70.00 P 0.30 0.32 0.25 0.28 -0.13 69 27 886 -8
29JAN26 72.50 P 0.35 0.48 0.35 0.44 -0.22 68 6 122 0
29JAN26 75.00 P 0.80 0.80 0.53 0.69 -0.32 67 58 168 -20
29JAN26 77.50 P 0.90 1.10 0.78 1.05 -0.44 67 25 207 +10
29JAN26 80.00 P 1.21 1.70 1.11 1.53 -0.57 67 71 500 +10
29JAN26 82.50 P 1.86 2.27 1.59 2.15 -0.71 67 36 149 +9
29JAN26 85.00 P 2.60 3.40 2.30 2.95 -0.83 67 60 95 +22
29JAN26 87.50 P 3.87 4.10 3.08 3.87 -1.00 67 11 264 +4
29JAN26 90.00 P 5.00 5.43 4.10 5.03 -1.30 67 40 250 +23
29JAN26 92.50 P 6.55 7.15 5.30 6.57 -1.31 70 68 74 +41
29JAN26 95.00 P 6.65 7.59 6.65 8.07 -1.20 71 15 13 +7
29JAN26 97.50 P 8.54 9.01 8.54 9.17 -2.02 65 17 22 +7
29JAN26 100.00 P 0.00 0.00 0.00 11.55 -1.23 72 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 13.49 -1.66 73 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 15.10 -2.31 68 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.68 -2.11 76 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.92 -1.57 78 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.10 -1.84 79 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.58 -1.45 84 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.16 -2.04 66 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.46 -1.35 92 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 29 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 -0.03 66 0 27 0
26FEB26 55.00 P 0.00 0.00 0.00 0.11 -0.04 66 0 47 0
26FEB26 57.50 P 0.00 0.00 0.00 0.18 -0.06 66 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.28 -0.10 66 1 61 +1
26FEB26 62.50 P 0.43 0.43 0.43 0.43 -0.12 66 2 143 0
26FEB26 65.00 P 0.60 0.60 0.60 0.60 -0.20 65 1 156 +1
26FEB26 67.50 P 0.00 0.00 0.00 0.88 -0.24 65 0 51 0
26FEB26 70.00 P 0.95 1.22 0.95 1.22 -0.30 65 15 36 +14
26FEB26 72.50 P 0.00 0.00 0.00 1.63 -0.40 65 0 51 0
26FEB26 75.00 P 1.99 1.99 1.97 2.15 -0.50 65 2 22 +2
26FEB26 77.50 P 2.30 2.61 2.30 2.79 -0.56 65 13 40 +5
26FEB26 80.00 P 3.15 3.60 2.96 3.51 -0.68 65 54 90 +36
26FEB26 82.50 P 4.34 4.50 4.34 4.35 -0.79 64 2 16 +2
26FEB26 85.00 P 5.40 5.40 5.40 5.32 -0.85 64 1 34 +1
26FEB26 87.50 P 5.81 7.04 5.68 6.53 -0.88 65 21 57 0
26FEB26 90.00 P 7.18 7.74 7.10 7.87 -1.01 66 16 5 +4
26FEB26 92.50 P 8.30 8.30 8.30 9.36 -1.10 67 1 10 +1
26FEB26 95.00 P 0.00 0.00 0.00 10.86 -1.36 68 0 15 0
26FEB26 97.50 P 12.45 12.45 12.45 12.50 -1.42 68 1 1 +1
26FEB26 100.00 P 13.08 14.50 13.08 14.19 -1.59 69 11 11 +11
26FEB26 102.50 P 0.00 0.00 0.00 16.00 -1.21 69 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.73 -1.86 69 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.84 -1.60 71 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.83 - 71 0 0 -
26FEB26 112.50 P 0.00 0.00 0.00 23.98 - 72 0 0 -
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
30MAR26 44.00 P 0.29 0.29 0.29 0.05 -0.02 65 16 32 +10
30MAR26 45.00 P 0.25 0.25 0.25 0.06 -0.02 64 1 3 +1
30MAR26 46.00 P 0.25 0.25 0.25 0.08 -0.02 65 30 45 +15
30MAR26 47.00 P 0.00 0.00 0.00 0.10 -0.02 65 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 -0.03 65 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.14 -0.04 64 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.17 -0.05 64 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.27 -0.07 65 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.40 -0.09 64 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.57 -0.14 64 0 10 0
30MAR26 60.00 P 0.85 0.85 0.70 0.77 -0.17 64 54 247 +41
30MAR26 62.50 P 0.00 0.00 0.00 1.10 -0.16 64 0 124 0
30MAR26 65.00 P 1.35 1.35 1.22 1.42 -0.24 64 5 107 +1
30MAR26 67.50 P 1.66 1.70 1.58 1.88 -0.27 64 4 59 +2
30MAR26 70.00 P 2.20 2.20 1.95 2.35 -0.34 63 177 404 +160
30MAR26 72.50 P 2.85 2.93 2.85 2.93 -0.45 63 10 188 0
30MAR26 75.00 P 3.00 3.29 3.00 3.62 -0.49 63 31 62 +21
30MAR26 77.50 P 0.00 0.00 0.00 4.39 -0.58 63 0 54 0
30MAR26 80.00 P 0.00 0.00 0.00 5.25 -0.66 63 0 66 0
30MAR26 82.50 P 6.11 6.20 6.11 6.22 -0.74 63 16 20 +16
30MAR26 85.00 P 7.00 7.00 7.00 7.37 -0.75 63 1 18 +1
30MAR26 87.50 P 0.00 0.00 0.00 8.65 -0.88 64 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 10.03 -0.98 65 0 15 0
30MAR26 92.50 P 10.50 10.50 10.50 11.52 -1.08 66 1 23 +1
30MAR26 95.00 P 11.60 13.10 11.60 12.78 -1.51 64 3 2 +2
30MAR26 97.50 P 0.00 0.00 0.00 14.69 -1.35 67 0 25 0
30MAR26 100.00 P 0.00 0.00 0.00 16.40 -1.35 67 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 17.98 -1.61 67 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.94 -1.07 68 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.40 -1.78 65 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.73 -1.72 68 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.74 -1.76 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.76 -1.32 69 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.92 -1.34 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.11 -1.46 71 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.53 -0.11 63 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.75 -0.12 63 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 1.02 -0.16 63 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 1.30 -0.21 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.70 -0.28 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 2.21 -0.31 63 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 2.69 -0.31 62 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 3.29 -0.41 62 0 0 0
29APR26 72.50 P 3.82 3.82 3.81 3.99 -0.43 62 85 85 +85
29APR26 75.00 P 4.55 4.55 4.55 4.75 -0.54 62 15 31 +15
29APR26 77.50 P 5.46 5.46 5.46 5.62 -0.55 62 10 10 +10
29APR26 80.00 P 0.00 0.00 0.00 6.53 -0.70 62 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.59 -0.70 62 0 145 0
29APR26 85.00 P 0.00 0.00 0.00 8.77 -0.81 62 0 130 0
29APR26 87.50 P 0.00 0.00 0.00 10.11 -0.85 63 0 100 0
29APR26 90.00 P 0.00 0.00 0.00 11.52 -0.96 63 0 100 0
29APR26 92.50 P 0.00 0.00 0.00 13.04 -1.04 64 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 14.63 -1.13 65 0 30 0
29APR26 97.50 P 0.00 0.00 0.00 16.31 -1.21 65 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.98 -1.31 66 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.71 -1.18 66 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.31 -1.61 66 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.33 -0.99 67 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.23 - 67 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 27.15 - 67 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.01 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 -0.01 63 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 -0.02 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.14 -0.03 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.03 62 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.20 -0.04 62 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 -0.03 63 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.29 -0.03 62 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.33 -0.06 62 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.39 -0.06 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.46 -0.05 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.52 -0.06 62 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.59 -0.09 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.68 -0.09 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.77 -0.09 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.86 -0.10 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.96 -0.13 62 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 1.28 -0.14 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.58 -0.20 62 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 2.01 -0.20 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.48 -0.27 62 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 3.04 -0.28 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 3.63 -0.37 62 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.35 -0.38 62 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 5.08 -0.46 61 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 5.94 -0.50 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.84 -0.51 61 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.78 -0.65 61 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 8.87 -0.65 61 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 10.06 -0.62 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.35 -0.70 62 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 12.72 -0.77 62 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 14.18 -0.84 63 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 15.71 -0.91 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.32 -0.97 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.99 -1.04 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.72 -1.24 65 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.47 -0.88 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.23 -1.25 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.99 -1.35 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.84 -1.23 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.77 -1.44 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.70 -1.45 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.64 -1.56 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.66 -1.63 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 -0.04 62 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 -0.04 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.64 -0.06 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.74 -0.06 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.84 -0.06 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.94 -0.06 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.04 -0.11 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 1.16 -0.10 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.30 -0.10 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.44 -0.10 62 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.58 -0.10 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.72 -0.13 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.89 -0.15 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.08 -0.15 62 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 2.55 -0.07 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.00 -0.22 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.60 -0.21 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.22 -0.30 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.98 -0.30 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.74 -0.31 61 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 6.57 -0.41 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.51 -0.41 61 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 8.45 -0.44 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.47 -0.54 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.60 -0.54 61 0 1 0
29SEP26 80.00 P 11.00 11.00 11.00 11.73 -0.56 61 11 11 +11
29SEP26 82.50 P 0.00 0.00 0.00 13.01 -0.63 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.37 -0.70 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.81 -0.74 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.30 -0.81 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.87 -0.86 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.49 -0.92 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.17 -0.97 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.90 -0.94 64 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 25.58 -1.22 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.33 -1.19 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.26 -1.09 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.21 -1.08 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.00 -1.25 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.92 -1.30 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.88 -1.31 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.84 -1.32 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.67 -0.08 61 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.81 -0.17 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.99 -0.23 61 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 3.61 -0.23 61 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 4.23 -0.26 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.94 -0.33 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.73 -0.32 61 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 6.51 -0.38 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.41 -0.44 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.38 -0.44 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.34 -0.46 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.37 -0.58 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.53 -0.57 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.68 -0.58 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.96 -0.57 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.31 -0.62 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.72 -0.66 61 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 18.19 -0.71 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.71 -0.77 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.30 -0.81 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.94 -0.85 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.62 -0.90 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.35 -1.00 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.15 -1.03 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.95 -1.07 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.79 -1.00 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.67 - 64 0 0 -
30DEC26 112.50 P 0.00 0.00 0.00 35.56 - 64 0 0 -
TOTAL PUT 1,070 8,555 +577
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 153.90
29JAN26 95.00 C 0.00 0.00 0.00 59.06 +0.09 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.56 +0.09 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.07 +0.09 53 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.57 +0.09 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.08 +0.09 50 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.58 +0.09 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.09 +0.10 46 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.59 +0.09 36 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.09 +0.09 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.60 +0.09 35 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.10 +0.09 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.61 +0.09 31 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.11 +0.09 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.61 +0.09 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.12 +0.09 21 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.62 +0.09 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.13 +0.09 18 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.63 +0.09 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.14 +0.09 14 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.64 +0.09 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 9.15 +0.09 9 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.67 +0.11 8 0 400 0
29JAN26 150.00 C 4.80 4.80 4.80 4.42 +0.23 10 10 49 0
29JAN26 152.50 C 2.32 2.32 2.06 2.28 +0.61 8 4 360 -2
29JAN26 155.00 C 0.29 0.29 0.29 0.91 +0.76 8 10 154 +10
29JAN26 157.50 C 0.00 0.00 0.00 0.26 +0.25 8 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.05 +0.04 8 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 24.41 +0.09 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.92 +0.09 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.43 +0.09 9 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.94 +0.09 8 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.45 +0.09 7 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.96 +0.09 6 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.47 +0.09 5 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.98 +0.09 4 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.65 +0.10 6 0 0 0
26FEB26 152.50 C 2.32 2.32 2.32 2.28 +0.13 4 10 30 -10
26FEB26 155.00 C 0.00 0.00 0.00 0.91 +0.28 5 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.26 +0.17 5 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.05 +0.04 5 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 81.72 +0.10 60 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.23 +0.10 57 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.74 +0.09 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.25 +0.09 50 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.76 +0.09 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.27 +0.09 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.78 +0.09 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.29 +0.09 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.80 +0.09 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.31 +0.09 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.82 +0.08 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.33 +0.08 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.85 +0.09 33 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.36 +0.09 31 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.87 +0.09 29 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.38 +0.09 26 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.89 +0.09 23 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.40 +0.09 19 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.91 +0.09 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.42 +0.08 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.93 +0.08 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.44 +0.08 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.95 +0.08 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.47 +0.09 15 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.98 +0.09 13 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.49 +0.09 12 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.00 +0.09 10 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.51 +0.08 8 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 12.02 +0.08 6 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.53 +0.08 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.04 +0.08 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.72 +0.11 6 0 0 0
30MAR26 152.50 C 2.32 2.40 2.32 2.34 +0.18 4 32 12 -8
30MAR26 155.00 C 0.00 0.00 0.00 0.91 +0.28 4 0 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.26 +0.17 5 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.05 +0.04 5 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 24.47 +0.09 14 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.98 +0.09 12 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.49 +0.08 11 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.00 +0.08 9 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.51 +0.08 6 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.02 +0.08 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.53 +0.08 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.07 +0.11 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.72 +0.09 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.71 +0.47 5 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.28 +0.57 5 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.48 +0.36 5 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.15 +0.14 5 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.04 +0.03 5 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 66.78 +0.09 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.29 +0.09 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.80 +0.09 34 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.31 +0.09 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.82 +0.08 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.33 +0.08 29 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.85 +0.09 30 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.36 +0.09 28 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.87 +0.09 26 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.38 +0.09 25 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.89 +0.09 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.40 +0.09 22 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.91 +0.09 20 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.42 +0.08 19 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.93 +0.08 17 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.44 +0.08 16 0 12 0
29JUN26 127.50 C 0.00 0.00 0.00 26.95 +0.08 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.47 +0.09 14 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.98 +0.09 13 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.49 +0.08 11 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 17.00 +0.08 10 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.51 +0.08 8 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 12.02 +0.08 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.53 +0.08 6 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.09 +0.13 6 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.81 +0.18 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.94 +0.62 5 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.62 +0.75 5 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.82 +0.57 5 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.39 +0.33 5 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.17 +0.16 5 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 +0.06 6 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 +0.01 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 64.29 +0.09 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.80 +0.09 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.31 +0.09 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.82 +0.08 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.33 +0.08 26 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.85 +0.09 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.36 +0.09 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.87 +0.09 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.38 +0.09 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.89 +0.09 20 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.40 +0.09 18 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.91 +0.09 17 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.42 +0.08 16 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.93 +0.08 15 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.44 +0.08 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.95 +0.08 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.47 +0.09 12 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.98 +0.09 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.49 +0.08 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.00 +0.08 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.51 +0.08 7 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.02 +0.08 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.57 +0.12 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.28 +0.31 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.30 +0.67 5 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.70 +1.00 5 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.47 +1.05 5 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.58 +0.91 5 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.94 +0.67 5 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.54 +0.44 5 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.28 +0.25 5 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.14 +0.13 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.07 +0.06 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.03 +0.02 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 24.47 +0.09 8 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.98 +0.09 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.49 +0.08 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.01 +0.09 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.61 +0.18 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.33 +0.36 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.16 +0.54 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.15 +0.78 5 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.35 +1.02 5 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.77 +1.19 5 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.47 +1.26 5 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.42 +1.17 5 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.62 +0.99 5 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 1.05 +0.76 5 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.65 +0.53 5 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.38 +0.34 5 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.22 +0.21 5 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.12 +0.11 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.06 +0.05 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.03 +0.02 5 0 0 0
TOTAL CALL 66 3,746 -10
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 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 13 0 1,333 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 10 0 1,291 0
29JAN26 147.50 P 0.00 0.00 0.00 0.02 +0.01 8 0 1,405 0
29JAN26 150.00 P 0.70 0.85 0.46 0.15 +0.14 8 427 2,053 +302
29JAN26 152.50 P 0.90 0.90 0.62 0.62 +0.56 8 360 454 +297
29JAN26 155.00 P 1.77 1.77 0.61 1.79 +0.58 8 22 25 +22
29JAN26 157.50 P 0.00 0.00 0.00 3.69 -0.01 8 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.10 -0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.60 -0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.10 -0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.60 -0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.10 -0.10 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 23.60 -0.10 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 15 0 90 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 14 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 0.02 +0.01 5 0 25 0
26FEB26 150.00 P 0.00 0.00 0.00 0.15 +0.13 6 0 102 0
26FEB26 152.50 P 0.00 0.00 0.00 0.62 +0.36 6 0 126 0
26FEB26 155.00 P 0.00 0.00 0.00 1.79 +0.42 6 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.69 -0.01 6 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.10 -0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.60 -0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.10 -0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.60 -0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.10 -0.10 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.60 -0.10 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 50 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 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 36 0 217 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 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 24 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 18 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 0.02 +0.01 4 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.13 +0.07 4 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.65 +0.17 4 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.91 +0.13 4 0 134 0
30MAR26 155.00 P 0.00 0.00 0.00 3.92 -0.01 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.30 -0.07 4 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.78 -0.08 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.27 -0.08 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.76 -0.08 7 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.25 -0.08 8 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.74 -0.07 9 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.22 -0.08 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.71 -0.08 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 26.20 -0.08 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 0.05 +0.04 5 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.18 +0.16 5 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.53 +0.37 5 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.26 +0.58 5 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.50 +0.54 5 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 4.27 +0.29 5 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 6.43 +0.06 5 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 8.81 -0.05 5 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 11.27 -0.08 6 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 13.76 -0.08 7 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 16.25 -0.08 8 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 18.74 -0.07 9 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 21.22 -0.08 9 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 23.71 -0.08 10 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 26.20 -0.08 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 0.04 +0.03 5 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.12 +0.11 5 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.33 +0.28 5 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.75 +0.51 5 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.52 +0.71 5 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 2.74 +0.69 5 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.43 +0.42 5 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.51 +0.13 5 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.84 -0.02 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.28 -0.07 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.76 -0.08 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.25 -0.08 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.74 -0.07 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.22 -0.08 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.71 -0.08 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 26.20 -0.08 0 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 0.04 +0.03 6 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.10 +0.09 5 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.24 +0.22 5 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.51 +0.41 5 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.99 +0.66 5 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.79 +0.86 5 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.97 +0.83 5 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.58 +0.54 5 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.59 +0.21 5 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.86 0.00 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.28 -0.07 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.76 -0.08 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.25 -0.08 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.74 -0.07 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.22 -0.08 7 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.71 -0.08 8 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 26.20 -0.08 9 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.03 +0.02 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.07 +0.06 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.16 +0.15 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.34 +0.30 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.65 +0.51 5 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.18 +0.78 5 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 1.98 +0.97 5 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 3.14 +0.94 5 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.70 +0.63 5 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.64 +0.25 5 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.88 +0.02 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.28 -0.07 6 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.76 -0.08 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.25 -0.08 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.74 -0.07 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.22 -0.08 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.71 -0.08 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 26.20 -0.08 10 0 0 0
TOTAL PUT 809 11,163 +621
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$ 89.00
29JAN26 52.50 C 0.00 0.00 0.00 36.55 -0.46 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 34.05 -0.57 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 31.56 -0.25 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 29.05 -0.73 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.62 -0.72 56 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.12 -0.58 49 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.68 -0.58 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 19.18 -0.64 48 0 3 0
29JAN26 72.50 C 0.00 0.00 0.00 16.79 -0.04 50 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.41 +0.29 48 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 12.17 +0.30 48 0 34 0
29JAN26 80.00 C 10.70 10.70 10.70 10.06 -0.39 48 1 25 -1
29JAN26 82.50 C 0.00 0.00 0.00 8.14 -0.08 48 0 49 0
29JAN26 85.00 C 7.18 7.18 6.35 6.51 -0.01 49 3 118 -1
29JAN26 87.50 C 5.16 5.16 4.87 4.90 -0.27 47 13 65 -12
29JAN26 90.00 C 4.13 4.57 3.67 3.67 -0.26 47 114 265 +21
29JAN26 92.50 C 3.09 3.17 3.05 2.70 -0.20 47 13 86 -11
29JAN26 95.00 C 2.18 2.59 2.00 1.98 -0.11 48 948 1,026 +947
29JAN26 97.50 C 1.99 1.99 1.45 1.38 -0.09 48 26 130 -14
29JAN26 100.00 C 1.20 1.37 1.18 0.96 -0.05 48 25 85 +10
29JAN26 102.50 C 0.86 0.92 0.86 0.63 -0.05 48 9 51 -4
29JAN26 105.00 C 0.69 0.70 0.63 0.41 -0.03 48 41 66 +11
29JAN26 107.50 C 0.41 0.45 0.39 0.25 -0.04 48 51 56 +15
29JAN26 110.00 C 0.33 0.33 0.25 0.16 -0.02 48 14 9 +1
29JAN26 112.50 C 0.18 0.18 0.16 0.09 -0.02 47 21 20 +19
29JAN26 115.00 C 0.15 0.15 0.10 0.06 -0.01 48 23 115 -5
29JAN26 117.50 C 0.07 0.07 0.07 0.03 -0.01 47 18 17 +16
29JAN26 120.00 C 0.04 0.04 0.01 0.02 -0.01 48 104 136 +104
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 36.72 -0.93 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.65 -0.66 80 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 31.86 -0.65 60 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.40 -0.82 56 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.60 0.00 73 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.60 -0.10 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.19 -0.62 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.36 +0.32 58 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.86 -0.31 52 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.91 -0.12 53 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 13.87 +0.51 51 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 11.97 +0.15 50 0 29 0
26FEB26 82.50 C 0.00 0.00 0.00 10.08 -0.31 48 0 139 0
26FEB26 85.00 C 0.00 0.00 0.00 8.66 +0.12 49 0 51 0
26FEB26 87.50 C 7.17 7.17 7.17 7.03 -0.23 47 4 11 0
26FEB26 90.00 C 0.00 0.00 0.00 5.86 -0.22 47 0 28 0
26FEB26 92.50 C 5.74 5.74 5.31 4.84 -0.23 47 30 71 0
26FEB26 95.00 C 4.40 4.41 4.40 4.03 -0.16 48 5 58 0
26FEB26 97.50 C 0.00 0.00 0.00 3.26 -0.14 48 0 21 0
26FEB26 100.00 C 0.00 0.00 0.00 2.61 -0.13 48 0 44 0
26FEB26 102.50 C 0.00 0.00 0.00 2.07 -0.12 47 0 19 0
26FEB26 105.00 C 2.00 2.20 2.00 1.63 -0.10 47 20 65 +5
26FEB26 107.50 C 1.64 1.64 1.64 1.27 -0.09 47 15 16 0
26FEB26 110.00 C 1.13 1.13 1.13 0.99 -0.08 47 2 40 0
26FEB26 112.50 C 0.00 0.00 0.00 0.76 -0.07 47 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.58 -0.06 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.44 -0.05 47 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 60.11 +0.86 150 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.30 -0.29 99 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.25 -0.45 87 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.33 +0.13 96 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.22 -0.96 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.69 +0.41 113 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 53.38 +0.09 91 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.40 -0.34 89 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.25 -0.83 58 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.25 +0.10 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.36 -0.78 77 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.49 +0.17 84 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.81 +0.40 96 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.28 -1.12 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.85 +0.45 92 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.45 +0.23 71 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.58 +0.15 76 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.32 -0.57 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.47 +0.19 65 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.34 +0.03 49 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 39.98 +0.77 80 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 37.21 -0.44 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.92 -0.39 66 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.86 -0.91 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.79 -0.43 52 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.83 -0.24 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.33 -0.45 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.18 -0.41 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.23 -0.35 54 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 18.29 -1.24 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.03 +0.33 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.31 +0.18 50 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 13.94 -0.13 52 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 11.64 -0.85 47 0 60 0
30MAR26 85.00 C 0.00 0.00 0.00 10.78 +0.07 51 0 32 0
30MAR26 87.50 C 9.47 9.47 9.47 9.31 -0.19 49 15 8 -9
30MAR26 90.00 C 0.00 0.00 0.00 8.17 -0.22 50 0 49 0
30MAR26 92.50 C 7.20 7.20 7.20 7.14 -0.20 50 15 22 +2
30MAR26 95.00 C 0.00 0.00 0.00 6.28 -0.18 50 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 5.45 -0.15 50 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.72 -0.12 50 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 4.05 -0.11 50 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 3.46 -0.11 50 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 2.95 -0.10 50 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 2.51 -0.09 50 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 2.06 -0.15 49 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.74 -0.08 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.47 -0.07 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.24 -0.06 49 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 1.04 -0.05 49 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.87 -0.05 49 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.73 -0.04 49 0 44 0
30MAR26 130.00 C 0.99 0.99 0.99 0.61 -0.03 49 2 17 0
29APR26 52.50 C 0.00 0.00 0.00 37.70 +0.05 65 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 35.60 +0.29 67 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.26 -0.24 64 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.83 -0.33 60 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.74 -0.13 59 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.07 +0.29 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.46 +0.22 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.44 -0.10 55 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.51 -0.11 54 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.68 +0.74 53 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.58 -0.49 50 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.26 -0.15 52 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 13.67 -0.30 51 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 11.72 -0.46 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 10.91 -0.13 50 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 9.75 -0.20 50 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 8.79 -0.14 50 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 7.86 -0.11 50 0 5 0
29APR26 97.50 C 0.00 0.00 0.00 7.04 -0.12 51 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 6.23 -0.12 51 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 5.51 -0.11 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 4.86 -0.11 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 4.28 -0.10 50 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 3.65 - 50 0 0 -
29APR26 112.50 C 0.00 0.00 0.00 3.20 - 50 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 44.05 0.00 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.40 +0.26 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.30 -0.78 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.26 +0.15 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.32 -0.22 55 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.04 +0.10 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.06 -0.41 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.57 -0.74 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.13 +0.31 58 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.55 -0.58 53 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.44 -0.12 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 25.78 -0.51 53 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 23.85 -0.57 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 22.12 -0.26 51 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.46 -0.05 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 19.38 +0.90 53 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 17.87 +0.02 53 0 181 0
29JUN26 82.50 C 16.80 16.80 16.80 16.50 +0.03 53 3 5 -1
29JUN26 85.00 C 0.00 0.00 0.00 14.98 -0.27 51 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 13.97 +0.02 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.60 -0.10 51 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 11.52 -0.14 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 10.64 -0.11 51 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 9.78 -0.11 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 8.99 -0.08 51 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 8.24 -0.05 51 0 31 0
29JUN26 105.00 C 0.00 0.00 0.00 7.52 -0.04 51 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 6.86 -0.04 51 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 6.07 -0.22 50 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 5.53 -0.20 50 0 4 0
29JUN26 115.00 C 0.00 0.00 0.00 5.18 -0.04 51 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 4.72 -0.03 51 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 4.29 -0.03 51 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.90 -0.03 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.54 +0.08 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 3.21 +0.06 51 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 2.92 +0.06 51 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 39.80 -0.05 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.58 -0.49 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.60 -0.53 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.75 -0.55 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.01 -0.39 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.39 +0.07 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.97 -0.72 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.33 -0.03 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.88 -0.27 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.30 -0.46 52 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 21.78 -0.86 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.31 -0.07 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.19 +0.14 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.98 -0.15 51 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.00 +0.01 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.02 -0.54 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.02 -0.11 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.11 -0.09 52 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 13.23 -0.10 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.42 -0.10 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 11.66 -0.11 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 10.91 -0.15 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 10.20 -0.20 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 9.53 -0.29 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 8.91 -0.28 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.32 -0.28 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.77 -0.28 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 7.26 -0.27 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 6.78 -0.26 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 6.33 -0.26 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 5.91 -0.25 52 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 5.52 -0.08 52 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 40.84 -0.43 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.91 -0.14 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.04 -0.12 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.19 -0.13 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.71 +0.13 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.23 -0.05 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.30 -0.33 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.06 -0.15 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.47 -0.17 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.04 -0.38 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.85 +0.16 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.42 -0.06 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.52 +0.39 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.01 -0.17 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.99 -0.13 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.01 -0.14 53 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 18.16 +0.21 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.00 -0.06 52 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.07 -0.12 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.26 -0.12 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.49 -0.12 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.81 -0.07 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 13.12 -0.02 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.41 -0.04 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 11.84 +0.05 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.22 +0.05 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.60 +0.02 52 0 100 0
TOTAL CALL 1,535 5,659 +1,093
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29JAN26 60.00 P 0.02 0.02 0.02 0.01 0.00 60 68 98 +68
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29JAN26 67.50 P 0.08 0.08 0.08 0.03 0.00 49 4 96 -4
29JAN26 70.00 P 0.15 0.15 0.14 0.07 0.00 49 3 131 -3
29JAN26 72.50 P 0.20 0.23 0.17 0.14 -0.01 48 44 334 +20
29JAN26 75.00 P 0.30 0.36 0.30 0.30 -0.01 48 82 188 +56
29JAN26 77.50 P 0.50 0.59 0.43 0.55 -0.02 48 20 177 -6
29JAN26 80.00 P 0.83 0.99 0.76 0.96 +0.03 48 17 1,150 -13
29JAN26 82.50 P 1.27 1.40 1.27 1.53 +0.04 48 3 168 -2
29JAN26 85.00 P 2.02 2.02 2.02 2.28 +0.01 48 10 131 -10
29JAN26 87.50 P 2.99 3.30 2.99 3.33 +0.01 48 7 100 +2
29JAN26 90.00 P 3.82 4.49 3.82 4.67 +0.16 49 17 65 +17
29JAN26 92.50 P 5.28 5.84 5.28 6.16 +0.05 49 45 45 0
29JAN26 95.00 P 8.20 8.20 8.20 7.82 -0.01 48 1 1 +1
29JAN26 97.50 P 0.00 0.00 0.00 10.02 0.00 52 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 12.15 +0.01 54 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.41 +0.86 57 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 16.38 +0.13 51 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 18.76 -0.41 52 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.70 +0.67 69 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 23.62 -0.30 55 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.11 -0.27 59 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 28.59 +0.14 61 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 31.09 +0.14 65 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 33.65 +0.20 73 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 36.09 +0.14 73 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 38.59 +0.14 76 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 41.11 +0.16 81 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 0.00 49 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 34 0
26FEB26 62.50 P 0.25 0.25 0.25 0.10 -0.01 48 2 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 35 0
26FEB26 67.50 P 0.00 0.00 0.00 0.30 -0.03 47 0 60 0
26FEB26 70.00 P 0.55 0.55 0.55 0.50 -0.04 47 2 30 -2
26FEB26 72.50 P 0.75 0.87 0.75 0.79 -0.05 47 12 152 +12
26FEB26 75.00 P 1.05 1.10 1.05 1.18 -0.03 47 70 110 +52
26FEB26 77.50 P 1.52 1.52 1.52 1.71 +0.03 47 10 218 -10
26FEB26 80.00 P 2.31 2.31 2.31 2.37 +0.05 47 1 111 -1
26FEB26 82.50 P 0.00 0.00 0.00 3.14 -0.01 47 0 17 0
26FEB26 85.00 P 0.00 0.00 0.00 4.12 -0.02 47 0 27 0
26FEB26 87.50 P 5.17 5.20 5.17 5.28 +0.03 47 9 208 +5
26FEB26 90.00 P 6.60 6.60 6.60 6.53 -0.03 47 2 32 0
26FEB26 92.50 P 7.77 7.90 7.77 8.07 -0.02 48 21 22 +21
26FEB26 95.00 P 9.39 9.45 9.39 9.59 -0.14 47 35 40 +35
26FEB26 97.50 P 0.00 0.00 0.00 11.35 -0.24 47 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.82 -0.86 43 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.64 -0.05 51 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.79 +0.04 52 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.10 -0.94 42 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.70 -0.63 47 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.62 -0.77 39 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.10 +0.37 60 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.68 -0.76 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 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 60 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 55 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 0.00 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 0.00 50 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 0.00 51 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 0.00 51 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 0.00 50 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.20 -0.01 50 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.32 -0.02 50 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.49 -0.03 50 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.73 -0.03 50 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 1.01 -0.04 49 0 13 0
30MAR26 70.00 P 1.37 1.37 1.36 1.44 -0.04 50 23 131 +20
30MAR26 72.50 P 0.00 0.00 0.00 1.95 +0.02 50 0 113 0
30MAR26 75.00 P 0.00 0.00 0.00 2.55 +0.07 50 0 617 0
30MAR26 77.50 P 3.27 3.27 3.27 3.23 +0.03 50 25 102 -10
30MAR26 80.00 P 0.00 0.00 0.00 4.04 +0.05 49 0 77 0
30MAR26 82.50 P 4.50 4.50 4.50 5.00 +0.07 49 1 192 0
30MAR26 85.00 P 0.00 0.00 0.00 6.07 +0.07 49 10 533 +10
30MAR26 87.50 P 0.00 0.00 0.00 7.24 +0.05 49 0 90 0
30MAR26 90.00 P 0.00 0.00 0.00 8.58 +0.03 49 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 10.03 +0.01 49 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 11.67 +0.06 50 0 60 0
30MAR26 97.50 P 13.18 13.18 13.18 13.36 +0.05 50 15 60 +15
30MAR26 100.00 P 0.00 0.00 0.00 14.73 -0.58 47 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 16.86 +0.16 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.61 -0.07 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.43 +0.64 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.59 +1.20 55 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.93 +0.05 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.17 +0.21 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.23 +0.79 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.52 -0.12 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.79 +0.70 58 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.10 +0.14 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 39.10 +0.32 55 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.76 +0.59 59 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.19 -0.01 50 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.44 -0.03 50 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.64 -0.02 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.91 -0.03 50 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.29 0.00 50 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 1.70 -0.05 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.25 +0.04 50 0 11 0
29APR26 72.50 P 0.00 0.00 0.00 2.86 +0.10 50 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 3.52 +0.04 50 0 501 0
29APR26 77.50 P 0.00 0.00 0.00 4.34 +0.10 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 5.19 +0.05 50 0 0 0
29APR26 82.50 P 5.70 5.70 5.70 6.21 +0.04 49 1 1 0
29APR26 85.00 P 0.00 0.00 0.00 7.31 0.00 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 8.54 +0.03 49 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 9.91 0.00 49 0 15 0
29APR26 92.50 P 0.00 0.00 0.00 11.37 0.00 49 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 12.99 +0.04 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.66 +0.03 50 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.06 -0.46 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.84 -0.04 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.96 -0.25 50 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.50 +1.00 53 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.60 - 48 0 0 -
29APR26 112.50 P 0.00 0.00 0.00 25.78 - 48 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.23 0.00 51 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 0.00 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.32 0.00 51 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.37 -0.02 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.43 0.00 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.62 0.00 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.85 0.00 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.19 0.00 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.57 +0.04 51 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 1.94 0.00 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.48 0.00 50 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.14 +0.04 51 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 3.78 +0.07 51 0 101 0
29JUN26 72.50 P 0.00 0.00 0.00 4.46 +0.02 50 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 5.33 +0.08 50 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 6.24 +0.08 50 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.21 +0.04 50 0 253 0
29JUN26 82.50 P 7.97 7.97 7.97 8.34 +0.07 50 1 13 0
29JUN26 85.00 P 0.00 0.00 0.00 9.57 +0.09 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.80 +0.01 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.18 +0.04 50 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 13.64 +0.03 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.19 +0.03 50 0 35 0
29JUN26 97.50 P 0.00 0.00 0.00 16.88 +0.06 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.06 +0.58 52 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.79 +0.67 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.05 -0.46 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.92 +0.15 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.77 -0.32 50 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 27.78 -0.19 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.82 -0.70 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.93 -0.17 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.93 +0.38 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.35 +0.10 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.80 -0.20 48 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 41.06 +1.06 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.19 -0.65 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.46 -0.09 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.89 -0.16 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.33 -0.16 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.99 +0.01 52 0 4 0
29SEP26 62.50 P 3.45 3.45 3.45 3.58 +0.02 52 1 0 -1
29SEP26 65.00 P 0.00 0.00 0.00 4.31 +0.01 52 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.03 +0.08 51 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.75 -0.05 51 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 6.62 -0.07 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.59 -0.04 51 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 8.65 -0.06 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.72 -0.07 50 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 10.96 0.00 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.18 -0.05 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 13.51 0.00 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.91 +0.05 50 0 14 0
29SEP26 92.50 P 16.16 16.16 16.16 16.38 +0.04 50 15 30 +15
29SEP26 95.00 P 0.00 0.00 0.00 17.93 +0.04 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 19.54 +0.06 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.16 -0.02 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.93 +0.05 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.83 +0.54 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.62 -0.29 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.34 +0.35 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.42 +0.57 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.35 +0.23 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.62 -0.71 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.28 -0.12 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.80 -0.63 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.90 -0.52 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.57 +0.34 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.30 -0.54 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.50 +0.04 52 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 3.07 +0.04 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 3.69 +0.05 52 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.32 +0.08 52 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 5.02 +0.06 52 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.78 +0.09 52 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 6.61 +0.06 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.49 +0.05 51 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 8.46 +0.05 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.49 +0.05 51 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 10.59 +0.05 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.78 +0.07 51 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 12.99 +0.05 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.29 +0.05 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.58 -0.03 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.01 -0.03 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 18.43 -0.10 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.97 -0.11 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.69 +0.04 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.15 -0.30 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.72 -0.35 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.62 -0.23 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.71 +0.46 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.36 -0.11 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.10 -0.24 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.33 -0.01 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.27 -0.01 52 0 0 0
TOTAL PUT 577 10,495 +287
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 111.70
09JAN26 90.00 C 0.00 0.00 0.00 21.71 -2.42 137 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 19.21 -2.46 120 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 16.71 -2.39 104 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 14.21 -2.43 88 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 11.71 -2.31 72 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 9.21 -2.43 56 0 0 0
09JAN26 105.00 C 0.00 0.00 0.00 6.91 -2.15 87 0 0 0
09JAN26 107.50 C 4.73 4.73 3.84 4.22 -2.50 34 25 25 +10
09JAN26 110.00 C 2.15 2.15 1.84 1.92 -2.21 34 34 39 -13
09JAN26 112.50 C 0.85 0.85 0.43 0.47 -1.55 34 34 161 +23
09JAN26 115.00 C 0.35 0.35 0.10 0.06 -0.67 36 41 546 -27
09JAN26 117.50 C 0.06 0.06 0.05 0.01 -0.17 42 25 208 -22
09JAN26 120.00 C 0.02 0.02 0.02 0.01 -0.02 57 131 333 0
09JAN26 122.50 C 0.01 0.01 0.01 0.01 0.00 71 5 109 0
09JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 112 0
09JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
09JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
09JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
09JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 21.73 -2.40 0 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 19.57 -2.10 81 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 16.76 -2.34 0 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 14.30 -2.34 42 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 11.84 -2.66 40 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 9.36 -2.28 34 0 0 0
16JAN26 105.00 C 7.61 7.61 7.55 7.10 -2.06 35 4 4 +4
16JAN26 107.50 C 0.00 0.00 0.00 4.83 -1.98 31 0 0 0
16JAN26 110.00 C 0.00 0.00 0.00 2.99 -1.63 30 0 0 0
16JAN26 112.50 C 1.99 1.99 1.44 1.65 -1.38 30 71 44 +37
16JAN26 115.00 C 1.05 1.05 0.73 0.82 -0.90 30 248 323 +182
16JAN26 117.50 C 0.49 0.50 0.38 0.34 -0.59 30 147 222 +115
16JAN26 120.00 C 0.00 0.00 0.00 0.13 -0.30 30 0 120 0
16JAN26 122.50 C 0.00 0.00 0.00 0.04 -0.13 30 0 28 0
16JAN26 125.00 C 0.08 0.12 0.08 0.01 -0.06 30 131 151 +131
16JAN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
16JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 54 0
16JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
16JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 31.84 -3.32 47 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 29.35 -2.30 46 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 26.86 -2.29 44 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 24.38 -3.07 43 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 21.91 -2.98 42 0 50 0
29JAN26 92.50 C 0.00 0.00 0.00 19.57 -2.10 46 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 16.76 -2.67 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 14.60 -2.62 36 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 12.08 -2.64 30 0 255 0
29JAN26 102.50 C 10.50 10.50 10.39 9.94 -2.36 32 30 45 +30
29JAN26 105.00 C 0.00 0.00 0.00 7.80 -1.97 31 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 5.85 -1.84 30 0 41 0
29JAN26 110.00 C 4.45 4.45 4.00 4.21 -1.72 30 41 1,020 +20
29JAN26 112.50 C 3.22 3.22 3.10 2.93 -1.36 30 49 959 -4
29JAN26 115.00 C 2.10 2.10 1.86 1.98 -1.02 30 6 3,510 +1
29JAN26 117.50 C 1.52 1.54 1.29 1.25 -0.80 30 160 2,900 -3
29JAN26 120.00 C 1.01 1.06 0.84 0.75 -0.61 30 1,202 3,609 -150
29JAN26 122.50 C 0.68 0.70 0.59 0.43 -0.42 30 102 1,152 -91
29JAN26 125.00 C 0.50 0.52 0.43 0.23 -0.27 30 83 3,428 -81
29JAN26 127.50 C 0.34 0.36 0.34 0.12 -0.17 30 23 2,172 +17
29JAN26 130.00 C 0.28 0.29 0.28 0.06 -0.10 30 13 1,296 0
29JAN26 132.50 C 0.20 0.20 0.20 0.03 -0.05 30 30 942 0
29JAN26 135.00 C 0.25 0.25 0.25 0.02 -0.02 31 2 689 -2
29JAN26 137.50 C 0.15 0.15 0.15 0.01 -0.01 31 5 760 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 778 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 521 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 431 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 489 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 76 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 78 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 32.46 -2.70 57 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 30.01 -1.71 53 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 27.23 -2.06 41 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 24.84 -2.81 40 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.82 -2.07 46 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.26 -2.42 40 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 17.95 -2.28 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 15.42 -2.40 33 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 13.08 -2.49 31 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 11.10 -2.15 31 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 9.24 -1.72 30 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 7.55 -1.62 30 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 6.16 -1.39 31 0 322 0
26FEB26 112.50 C 5.05 5.05 5.05 4.87 -1.26 30 1 1,860 -1
26FEB26 115.00 C 3.78 3.78 3.78 3.87 -1.07 31 2 3,692 0
26FEB26 117.50 C 3.15 3.15 3.15 2.97 -1.04 31 5 1,838 0
26FEB26 120.00 C 2.59 2.59 2.59 2.24 -0.88 31 3 680 +3
26FEB26 122.50 C 1.87 2.02 1.87 1.66 -0.72 31 35 530 0
26FEB26 125.00 C 1.64 1.64 1.51 1.21 -0.58 30 13 4,238 0
26FEB26 127.50 C 1.41 1.41 1.30 0.86 -0.46 30 38 2,338 -1
26FEB26 130.00 C 1.12 1.12 1.08 0.61 -0.36 30 42 633 +23
26FEB26 132.50 C 0.83 0.83 0.83 0.42 -0.27 30 20 532 0
26FEB26 135.00 C 0.73 0.73 0.73 0.29 -0.20 30 1 854 +1
26FEB26 137.50 C 0.63 0.63 0.58 0.20 -0.14 30 22 1,251 0
26FEB26 140.00 C 0.00 0.00 0.00 0.13 -0.11 30 0 711 0
26FEB26 142.50 C 0.00 0.00 0.00 0.09 -0.07 30 0 494 0
26FEB26 145.00 C 0.00 0.00 0.00 0.06 -0.05 31 0 119 0
26FEB26 147.50 C 0.00 0.00 0.00 0.04 -0.04 31 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 256 0
26FEB26 152.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 320 0
30MAR26 55.00 C 0.00 0.00 0.00 57.07 -2.29 53 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 54.57 -2.31 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.09 -2.30 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 49.89 -2.02 65 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.33 -1.82 58 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 44.64 -1.86 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 42.32 -2.24 49 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 39.95 -3.09 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.39 -1.62 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 35.00 -1.52 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 32.57 -2.99 42 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 30.10 -2.35 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 27.76 -1.53 39 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 25.50 -2.15 39 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 23.44 -1.93 40 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 21.28 -2.29 39 0 150 0
30MAR26 95.00 C 19.11 19.11 19.11 18.78 -2.56 35 15 79 +15
30MAR26 97.50 C 0.00 0.00 0.00 16.77 -2.00 35 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 14.83 -1.34 35 0 367 0
30MAR26 102.50 C 0.00 0.00 0.00 12.70 -2.56 33 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 11.28 -2.19 34 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 9.80 -2.01 34 0 190 0
30MAR26 110.00 C 8.23 8.23 8.23 8.53 -1.32 35 2 1,498 +2
30MAR26 112.50 C 0.00 0.00 0.00 7.33 -1.26 35 0 1,272 0
30MAR26 115.00 C 6.40 6.48 6.40 6.33 -1.05 35 2 8,380 +1
30MAR26 117.50 C 0.00 0.00 0.00 5.44 -0.93 35 0 1,327 0
30MAR26 120.00 C 4.87 4.87 4.84 4.57 -0.96 35 154 2,692 +152
30MAR26 122.50 C 3.96 3.96 3.96 3.81 -0.87 35 15 524 0
30MAR26 125.00 C 3.64 3.64 3.47 3.16 -0.77 35 8 5,326 +2
30MAR26 127.50 C 3.20 3.20 3.20 2.61 -0.66 35 15 1,239 -15
30MAR26 130.00 C 2.80 2.80 2.65 2.14 -0.57 35 16 3,973 -13
30MAR26 132.50 C 2.44 2.44 2.32 1.74 -0.50 35 19 635 -19
30MAR26 135.00 C 2.04 2.04 2.04 1.41 -0.42 35 15 1,133 0
30MAR26 137.50 C 0.00 0.00 0.00 1.14 -0.35 35 0 842 0
30MAR26 140.00 C 0.00 0.00 0.00 0.91 -0.30 35 0 10,122 0
30MAR26 142.50 C 0.00 0.00 0.00 0.73 -0.25 35 0 218 0
30MAR26 145.00 C 0.00 0.00 0.00 0.58 -0.21 35 0 1,113 0
30MAR26 147.50 C 0.00 0.00 0.00 0.46 -0.17 35 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.36 -0.14 35 0 6,405 0
30MAR26 152.50 C 0.00 0.00 0.00 0.28 -0.12 35 0 398 0
30MAR26 155.00 C 0.00 0.00 0.00 0.22 -0.09 35 0 423 0
30MAR26 157.50 C 0.00 0.00 0.00 0.17 -0.08 35 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.13 -0.06 35 0 1,891 0
30MAR26 162.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 130 0
30MAR26 165.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 318 0
30MAR26 167.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 192 0
30MAR26 175.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 167 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 200.00 C 0.21 0.21 0.21 0.01 0.00 40 2 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 62 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 157 0
29APR26 90.00 C 23.83 23.83 23.83 23.44 -2.60 38 15 165 +15
29APR26 92.50 C 0.00 0.00 0.00 21.28 -2.29 38 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 18.78 -2.56 34 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 16.77 -2.00 34 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 15.11 -2.55 35 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 13.13 -2.13 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 11.90 -1.57 35 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 10.70 -1.20 37 0 422 0
29APR26 110.00 C 0.00 0.00 0.00 9.20 -1.42 36 0 290 0
29APR26 112.50 C 0.00 0.00 0.00 8.06 -1.29 36 0 130 0
29APR26 115.00 C 0.00 0.00 0.00 7.07 -1.34 36 0 45 0
29APR26 117.50 C 6.45 6.45 6.45 6.06 -1.15 36 1 90 0
29APR26 120.00 C 5.47 5.47 5.47 5.21 -1.13 36 15 115 +15
29APR26 122.50 C 0.00 0.00 0.00 4.43 -1.12 36 0 30 0
29APR26 125.00 C 4.22 4.22 4.16 3.78 -0.97 36 105 176 +96
29APR26 127.50 C 3.74 3.76 3.68 3.19 -0.90 36 42 117 +42
29APR26 130.00 C 0.00 0.00 0.00 2.70 -0.79 36 0 18 0
29APR26 132.50 C 0.00 0.00 0.00 2.26 -0.72 36 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 1.90 -0.63 36 0 1 0
29APR26 137.50 C 0.00 0.00 0.00 1.57 -0.57 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 58.05 -1.68 82 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.62 -2.97 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.09 -3.03 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.89 -2.31 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.33 -2.66 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.15 -2.31 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.61 -1.95 50 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.95 -3.09 43 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.39 -2.46 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.26 -2.32 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.92 -2.64 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.10 -2.55 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.76 -2.47 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.50 -2.98 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.44 -2.65 33 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.61 -2.86 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.41 -3.04 33 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 17.70 -2.74 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.10 -1.70 34 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 14.61 -1.65 34 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 13.56 -1.54 36 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 12.22 -1.44 36 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 10.99 -1.43 36 0 837 0
29JUN26 112.50 C 10.25 10.32 9.77 10.06 -1.25 36 1,742 3,803 +1,703
29JUN26 115.00 C 0.00 0.00 0.00 9.10 -1.17 37 0 1,687 0
29JUN26 117.50 C 0.00 0.00 0.00 8.28 -1.07 37 0 558 0
29JUN26 120.00 C 0.00 0.00 0.00 7.36 -1.14 37 0 1,651 0
29JUN26 122.50 C 0.00 0.00 0.00 6.62 -0.97 37 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 5.88 -0.96 37 0 4,147 0
29JUN26 127.50 C 0.00 0.00 0.00 5.23 -0.88 37 0 542 0
29JUN26 130.00 C 0.00 0.00 0.00 4.66 -0.78 37 0 1,891 0
29JUN26 132.50 C 0.00 0.00 0.00 4.10 -0.77 37 0 339 0
29JUN26 135.00 C 0.00 0.00 0.00 3.66 -0.65 37 0 746 0
29JUN26 137.50 C 0.00 0.00 0.00 3.24 -0.60 37 0 252 0
29JUN26 140.00 C 3.67 3.68 3.67 2.83 -0.59 37 6 296 +4
29JUN26 142.50 C 0.00 0.00 0.00 2.53 -0.47 37 0 505 0
29JUN26 145.00 C 3.50 3.50 3.20 2.22 -0.46 36 18 380 -7
29JUN26 147.50 C 0.00 0.00 0.00 1.94 -0.43 37 0 224 0
29JUN26 150.00 C 2.80 2.80 2.70 1.72 -0.35 36 2 387 -1
29JUN26 152.50 C 0.00 0.00 0.00 1.51 -0.34 36 0 335 0
29JUN26 155.00 C 2.30 2.30 2.30 1.31 -0.32 36 2 269 -2
29JUN26 157.50 C 0.00 0.00 0.00 1.16 -0.25 36 0 302 0
29JUN26 160.00 C 1.94 1.94 1.94 1.01 -0.25 36 10 162 0
29JUN26 162.50 C 0.00 0.00 0.00 0.87 -0.24 36 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 0.77 -0.19 36 0 1,623 0
29JUN26 167.50 C 0.00 0.00 0.00 0.68 -0.14 36 0 1 0
29JUN26 170.00 C 0.00 0.00 0.00 0.58 -0.17 36 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 0.51 -0.12 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.45 -0.09 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.39 -0.09 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.33 -0.11 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.28 -0.10 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.25 -0.08 36 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 58.05 -1.99 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.77 -2.82 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.10 -3.02 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.97 -2.65 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.51 -2.86 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.60 -2.16 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.16 -2.23 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.41 -2.66 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.70 -2.99 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.72 -1.86 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.92 -2.64 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.39 -1.88 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.36 -1.73 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.93 -2.65 35 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 25.45 -2.42 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.11 -2.03 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 21.61 -2.38 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 20.29 -1.35 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.58 -2.57 35 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 17.27 -2.42 36 0 7 0
29SEP26 105.00 C 16.30 16.30 16.30 16.02 -1.55 36 2 425 0
29SEP26 107.50 C 0.00 0.00 0.00 15.32 -1.69 37 0 751 0
29SEP26 110.00 C 0.00 0.00 0.00 14.15 -1.32 37 0 1,311 0
29SEP26 112.50 C 0.00 0.00 0.00 13.11 -1.26 37 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 12.18 -1.20 37 0 472 0
29SEP26 117.50 C 0.00 0.00 0.00 11.32 -1.13 37 1,200 1,444 +1,200
29SEP26 120.00 C 0.00 0.00 0.00 10.54 -1.08 38 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 9.76 -1.07 38 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 9.00 -1.05 38 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 8.30 -0.98 38 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 7.61 -0.98 38 0 305 0
29SEP26 132.50 C 0.00 0.00 0.00 6.98 -0.91 38 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 6.44 -0.80 38 0 234 0
29SEP26 137.50 C 0.00 0.00 0.00 5.90 -0.80 38 0 373 0
29SEP26 140.00 C 0.00 0.00 0.00 5.36 -0.80 37 0 1,158 0
29SEP26 142.50 C 0.00 0.00 0.00 4.95 -0.67 38 0 55 0
29SEP26 145.00 C 5.52 5.52 5.39 4.55 -0.63 37 9 49 0
29SEP26 147.50 C 0.00 0.00 0.00 4.14 -0.64 37 0 15 0
29SEP26 150.00 C 4.91 4.91 4.91 3.77 -0.60 37 1 169 +1
29SEP26 152.50 C 0.00 0.00 0.00 3.47 -0.50 37 0 3 0
29SEP26 155.00 C 4.20 4.20 4.20 3.18 -0.38 37 3 144 +3
29SEP26 157.50 C 0.00 0.00 0.00 2.80 -0.48 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.54 -0.45 37 0 31 0
29SEP26 162.50 C 3.54 3.54 3.54 2.35 -0.44 37 1 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.15 -0.35 37 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 1.95 -0.35 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.75 -0.35 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.62 -0.28 37 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.48 -0.26 37 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.35 -0.25 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.21 -0.26 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.11 -0.22 37 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.02 -0.18 37 0 9 0
30DEC26 55.00 C 0.00 0.00 0.00 58.05 -1.99 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.42 -2.17 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.94 -2.18 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 50.21 -2.41 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.04 -2.33 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.03 -1.73 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.69 -1.70 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.41 -2.66 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.91 -1.78 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.18 -0.54 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.08 -1.31 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.21 -2.20 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.24 -2.64 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.85 -2.30 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.58 -2.08 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.57 -1.68 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.82 -2.19 36 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 22.70 -1.76 37 0 0 0
30DEC26 100.00 C 19.08 19.08 19.08 21.71 -1.71 38 1 18 0
30DEC26 102.50 C 0.00 0.00 0.00 19.74 -1.73 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.23 -1.49 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.14 -0.86 38 0 269 0
30DEC26 110.00 C 17.00 17.00 16.80 16.80 -1.16 37 4 264 0
30DEC26 112.50 C 0.00 0.00 0.00 15.80 -1.23 37 0 258 0
30DEC26 115.00 C 0.00 0.00 0.00 14.86 -1.19 38 0 95 0
30DEC26 117.50 C 14.64 14.64 14.64 14.09 -1.02 38 1 1 0
30DEC26 120.00 C 0.00 0.00 0.00 13.16 -1.15 38 0 25 0
30DEC26 122.50 C 0.00 0.00 0.00 12.40 -1.11 38 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 11.57 -1.18 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 10.83 -1.06 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.15 -0.99 38 0 3 0
30DEC26 132.50 C 0.00 0.00 0.00 9.47 -0.99 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 8.79 -0.99 38 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 8.23 -0.87 38 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 7.70 -0.81 38 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 7.18 -0.81 38 0 0 0
30DEC26 145.00 C 7.77 7.77 7.77 6.66 -0.80 38 3 3 +3
30DEC26 147.50 C 0.00 0.00 0.00 6.21 -0.73 38 0 0 0
30DEC26 150.00 C 6.55 6.75 6.55 5.81 -0.65 38 10 10 +10
30DEC26 152.50 C 0.00 0.00 0.00 5.42 -0.64 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.03 -0.64 38 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 4.64 -0.64 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.36 -0.53 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 3.96 -0.61 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.68 -0.61 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.41 -0.48 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.15 -0.46 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 2.95 -0.39 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 2.76 -0.36 37 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 2.57 -0.36 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.38 -0.36 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.18 -0.36 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.05 -0.30 37 0 12 0
TOTAL CALL 6,280 151,793 +3,409
09JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
09JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 102 0 18 0
09JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
09JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
09JAN26 107.50 P 0.04 0.08 0.04 0.02 0.00 37 42 302 +38
09JAN26 110.00 P 0.15 0.41 0.15 0.23 +0.12 35 669 938 +149
09JAN26 112.50 P 0.86 1.57 0.86 1.30 +0.74 36 123 394 +19
09JAN26 115.00 P 3.10 3.10 2.84 3.43 +1.64 44 18 469 -11
09JAN26 117.50 P 5.30 5.30 5.30 5.80 +2.03 0 5 73 -5
09JAN26 120.00 P 0.00 0.00 0.00 8.40 +2.20 83 0 3 0
09JAN26 122.50 P 0.00 0.00 0.00 10.89 +2.39 100 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 13.39 +2.33 117 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 15.89 +2.39 134 0 0 0
09JAN26 130.00 P 0.00 0.00 0.00 18.39 +2.22 150 0 0 -3
09JAN26 132.50 P 0.00 0.00 0.00 20.89 +2.33 165 0 0 0
09JAN26 135.00 P 0.00 0.00 0.00 23.39 +2.39 181 0 0 0
09JAN26 137.50 P 0.00 0.00 0.00 25.89 +2.29 195 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
16JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
16JAN26 102.50 P 0.15 0.15 0.15 0.05 +0.02 30 30 30 +30
16JAN26 105.00 P 0.00 0.00 0.00 0.18 +0.09 30 0 54 0
16JAN26 107.50 P 0.52 0.68 0.52 0.53 +0.25 30 36 183 +26
16JAN26 110.00 P 1.05 1.42 1.05 1.20 +0.49 29 106 625 +54
16JAN26 112.50 P 1.82 2.66 1.82 2.38 +0.89 30 101 293 +60
16JAN26 115.00 P 3.82 4.00 3.71 4.13 +1.43 31 212 307 +3
16JAN26 117.50 P 0.00 0.00 0.00 6.19 +1.76 33 0 30 0
16JAN26 120.00 P 0.00 0.00 0.00 8.49 +1.95 35 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 10.93 +2.06 39 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 13.39 +2.05 44 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 16.27 +2.49 67 0 0 0
16JAN26 130.00 P 0.00 0.00 0.00 18.39 +2.22 56 0 0 0
16JAN26 132.50 P 0.00 0.00 0.00 20.89 +2.33 61 0 0 0
16JAN26 135.00 P 0.00 0.00 0.00 23.39 +1.84 67 0 0 0
16JAN26 137.50 P 0.00 0.00 0.00 25.89 +1.82 72 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 128 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 74 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 261 0
29JAN26 95.00 P 0.18 0.18 0.18 0.03 +0.01 30 1 554 0
29JAN26 97.50 P 0.28 0.28 0.28 0.09 +0.04 30 2 359 0
29JAN26 100.00 P 0.33 0.40 0.33 0.20 +0.08 30 3 1,048 +3
29JAN26 102.50 P 0.50 0.52 0.50 0.43 +0.16 30 87 1,801 +47
29JAN26 105.00 P 0.80 1.03 0.78 0.84 +0.29 30 484 3,138 +255
29JAN26 107.50 P 1.30 1.65 1.30 1.48 +0.48 30 363 2,691 +145
29JAN26 110.00 P 2.15 2.60 2.07 2.33 +0.67 30 236 3,285 +44
29JAN26 112.50 P 3.43 3.43 3.28 3.54 +0.92 29 20 5,400 -14
29JAN26 115.00 P 4.83 5.03 4.73 5.13 +1.27 30 213 5,234 +171
29JAN26 117.50 P 0.00 0.00 0.00 6.99 +1.51 31 48 2,792 0
29JAN26 120.00 P 8.53 8.73 8.53 9.07 +1.70 32 16 1,368 -11
29JAN26 122.50 P 0.00 0.00 0.00 11.18 +1.76 32 0 1,869 0
29JAN26 125.00 P 14.07 14.07 14.07 13.64 +2.00 35 1 5,968 -1
29JAN26 127.50 P 0.00 0.00 0.00 16.27 +2.21 43 0 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 18.52 +2.13 41 0 825 0
29JAN26 132.50 P 0.00 0.00 0.00 20.95 +1.89 43 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 23.39 +1.84 44 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 25.89 +1.68 47 0 346 0
29JAN26 140.00 P 0.00 0.00 0.00 28.36 +2.36 49 0 292 0
29JAN26 142.50 P 0.00 0.00 0.00 30.81 +2.31 47 0 4 0
29JAN26 145.00 P 0.00 0.00 0.00 33.34 +2.34 54 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 35.80 +1.90 0 0 5 0
29JAN26 150.00 P 0.00 0.00 0.00 38.31 +2.31 56 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 40.80 +2.03 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 43.36 +2.14 67 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 45.80 +2.30 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 48.30 +2.05 0 0 0 0
29JAN26 162.50 P 50.70 50.70 50.70 50.80 +1.16 0 5 0 0
29JAN26 165.00 P 0.00 0.00 0.00 53.35 +2.35 76 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 55.80 +2.30 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 58.35 +1.70 81 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 60.85 +1.70 84 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 63.35 +1.70 86 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 65.85 +2.35 89 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 68.35 +2.35 91 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 70.85 +1.70 93 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 73.35 +0.89 96 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 75.85 +0.88 98 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 78.30 +2.30 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 80.84 +2.34 101 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 83.34 +2.34 103 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 85.80 +2.30 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 88.34 +2.07 107 0 0 0
26FEB26 80.00 P 0.10 0.12 0.10 0.01 0.00 33 5 25 +5
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 719 0
26FEB26 90.00 P 0.33 0.34 0.33 0.11 +0.03 30 24 931 +24
26FEB26 92.50 P 0.00 0.00 0.00 0.21 +0.06 30 0 685 0
26FEB26 95.00 P 0.54 0.54 0.54 0.37 +0.10 30 4 1,722 +4
26FEB26 97.50 P 0.74 0.76 0.74 0.61 +0.15 30 12 890 +12
26FEB26 100.00 P 0.97 1.10 0.97 0.97 +0.23 30 11 2,323 +9
26FEB26 102.50 P 1.39 1.59 1.39 1.49 +0.34 31 32 1,584 +27
26FEB26 105.00 P 2.00 2.20 1.96 2.15 +0.45 30 38 2,884 +25
26FEB26 107.50 P 2.33 2.95 2.33 2.95 +0.57 30 42 1,485 +17
26FEB26 110.00 P 3.38 4.24 3.38 3.99 +0.78 30 165 2,508 +24
26FEB26 112.50 P 5.19 5.19 5.19 5.19 +0.95 30 15 3,605 0
26FEB26 115.00 P 0.00 0.00 0.00 6.77 +1.20 31 0 8,128 0
26FEB26 117.50 P 0.00 0.00 0.00 8.50 +1.33 32 0 1,413 0
26FEB26 120.00 P 0.00 0.00 0.00 10.39 +1.57 32 0 791 0
26FEB26 122.50 P 0.00 0.00 0.00 12.39 +2.05 33 0 1,018 0
26FEB26 125.00 P 0.00 0.00 0.00 14.53 +1.83 34 0 512 0
26FEB26 127.50 P 0.00 0.00 0.00 16.79 +1.95 35 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 19.15 +2.08 37 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 21.37 +1.96 37 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.50 +1.79 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 26.25 +2.04 41 0 30 0
26FEB26 140.00 P 0.00 0.00 0.00 28.36 +2.34 35 0 32 0
26FEB26 142.50 P 0.00 0.00 0.00 30.97 +2.47 41 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 33.51 +2.14 44 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 35.80 +1.90 0 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 38.31 +1.94 41 0 446 0
26FEB26 152.50 P 0.00 0.00 0.00 40.80 +1.68 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 62.50 P 0.09 0.10 0.09 0.01 0.00 43 9 136 +9
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 35 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 304 0
30MAR26 77.50 P 0.30 0.30 0.30 0.07 +0.02 35 8 289 +8
30MAR26 80.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 177 0
30MAR26 82.50 P 0.00 0.00 0.00 0.19 +0.04 35 0 156 0
30MAR26 85.00 P 0.00 0.00 0.00 0.31 +0.08 35 0 4,368 0
30MAR26 87.50 P 0.00 0.00 0.00 0.48 +0.12 35 0 741 0
30MAR26 90.00 P 0.90 0.90 0.90 0.71 +0.16 35 2 3,759 0
30MAR26 92.50 P 1.13 1.13 1.13 1.02 +0.22 35 2 658 0
30MAR26 95.00 P 1.50 1.50 1.49 1.41 +0.27 35 3 4,562 0
30MAR26 97.50 P 1.78 1.80 1.78 1.91 +0.35 35 2 4,328 0
30MAR26 100.00 P 2.31 2.54 2.31 2.46 +0.40 35 64 9,854 -19
30MAR26 102.50 P 2.93 3.15 2.93 3.15 +0.51 34 24 2,240 +21
30MAR26 105.00 P 3.75 4.12 3.75 3.98 +0.58 34 38 6,386 +38
30MAR26 107.50 P 4.82 5.08 4.82 4.99 +0.74 34 4 3,303 +4
30MAR26 110.00 P 5.55 6.12 5.55 6.16 +0.93 34 98 15,511 +6
30MAR26 112.50 P 7.00 7.82 7.00 7.47 +1.07 35 92 2,133 +17
30MAR26 115.00 P 8.75 8.89 8.75 9.07 +1.27 36 400 9,132 +50
30MAR26 117.50 P 0.00 0.00 0.00 10.63 +1.32 36 0 3,376 0
30MAR26 120.00 P 12.00 12.50 12.00 12.40 +1.37 36 20 10,280 0
30MAR26 122.50 P 0.00 0.00 0.00 14.26 +1.53 37 0 1,294 0
30MAR26 125.00 P 16.06 16.06 16.06 15.26 +0.70 32 1 5,184 +1
30MAR26 127.50 P 0.00 0.00 0.00 18.19 +1.71 38 0 1,108 0
30MAR26 130.00 P 0.00 0.00 0.00 20.35 +2.12 39 0 1,619 0
30MAR26 132.50 P 0.00 0.00 0.00 22.55 +2.21 39 0 824 0
30MAR26 135.00 P 24.25 24.25 24.25 24.82 +2.27 40 2 1,035 +2
30MAR26 137.50 P 0.00 0.00 0.00 27.09 +2.00 41 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 29.25 +2.29 41 0 523 0
30MAR26 142.50 P 0.00 0.00 0.00 31.62 +2.57 42 0 113 0
30MAR26 145.00 P 33.70 33.70 33.70 34.01 +2.64 43 1 74 -1
30MAR26 147.50 P 0.00 0.00 0.00 36.42 +2.52 44 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 38.58 +1.88 41 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 41.25 +2.13 45 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 43.96 +2.74 50 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 46.10 +2.60 47 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 48.57 +2.32 48 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 51.09 +1.45 50 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 53.52 +1.94 50 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 56.02 +2.52 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 58.46 +1.81 52 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 60.87 +1.72 50 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 63.42 +1.77 53 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.85 +1.45 52 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 68.48 +2.19 58 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 70.94 +1.79 58 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 73.37 +0.91 57 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.85 +0.88 57 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 78.31 +1.98 56 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 80.84 +1.80 59 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 83.34 +1.99 61 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.80 +1.76 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 88.34 +2.01 63 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 93.30 +2.00 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 98.30 +1.72 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 103.30 +1.73 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 108.30 +1.73 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 114.28 +2.71 94 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 118.30 +1.08 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 123.30 +1.73 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 128.30 +1.73 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 133.30 +1.73 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 138.30 +1.73 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 143.30 +1.73 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 148.30 +1.73 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 153.30 +2.30 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 158.30 +1.74 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 163.30 +1.74 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 168.30 +1.74 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 173.30 +1.74 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 178.30 +1.74 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 183.30 +1.74 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 188.30 +2.30 0 0 0 0
29APR26 90.00 P 1.55 1.65 1.55 1.69 +0.25 36 26 109 +26
29APR26 92.50 P 1.99 2.20 1.99 2.13 +0.27 35 2 17 +2
29APR26 95.00 P 2.76 2.76 2.60 2.69 +0.30 35 60 128 +60
29APR26 97.50 P 3.16 3.43 3.16 3.39 +0.37 35 66 88 +66
29APR26 100.00 P 4.20 4.20 4.07 4.18 +0.41 35 47 118 +47
29APR26 102.50 P 0.00 0.00 0.00 5.13 +0.54 34 0 166 0
29APR26 105.00 P 5.96 5.96 5.96 6.16 +0.59 34 1 297 +1
29APR26 107.50 P 7.10 7.28 7.10 7.32 +0.69 34 26 116 +26
29APR26 110.00 P 8.41 8.76 8.27 8.64 +0.85 34 526 557 +511
29APR26 112.50 P 10.07 10.44 10.07 10.11 +0.93 35 30 231 +15
29APR26 115.00 P 11.43 11.60 11.43 11.85 +1.26 35 60 185 0
29APR26 117.50 P 13.43 13.43 13.43 13.60 +1.39 36 15 30 0
29APR26 120.00 P 14.80 15.60 14.80 15.30 +1.38 36 14 0 0
29APR26 122.50 P 16.58 16.58 16.58 17.34 +1.64 37 1 1 +1
29APR26 125.00 P 0.00 0.00 0.00 19.24 +1.49 37 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 21.52 +1.53 38 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 23.47 +1.49 38 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.80 +2.72 40 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.54 +1.31 37 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.10 +1.65 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 37 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.22 +0.04 36 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.32 +0.06 36 0 211 0
29JUN26 72.50 P 0.00 0.00 0.00 0.45 +0.06 36 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.65 +0.10 36 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.88 +0.14 36 0 272 0
29JUN26 80.00 P 1.30 1.30 1.30 1.16 +0.15 36 2 343 +2
29JUN26 82.50 P 0.00 0.00 0.00 1.54 +0.22 36 0 1,904 0
29JUN26 85.00 P 2.05 2.05 2.05 1.96 +0.25 36 20 452 +20
29JUN26 87.50 P 2.28 2.28 2.28 2.47 +0.37 36 100 433 +100
29JUN26 90.00 P 2.80 2.80 2.80 2.91 +0.37 36 2 838 0
29JUN26 92.50 P 0.00 0.00 0.00 3.54 +0.39 36 0 536 0
29JUN26 95.00 P 4.24 4.24 4.24 4.30 +0.51 36 15 4,998 0
29JUN26 97.50 P 4.97 4.97 4.97 5.11 +0.53 35 20 906 +20
29JUN26 100.00 P 5.80 5.92 5.77 6.05 +0.65 35 103 2,856 +103
29JUN26 102.50 P 6.93 6.93 6.93 7.05 +0.68 35 25 1,603 0
29JUN26 105.00 P 0.00 0.00 0.00 8.18 +0.81 35 0 1,606 0
29JUN26 107.50 P 9.18 9.18 9.18 9.43 +0.88 35 1 2,223 +1
29JUN26 110.00 P 0.00 0.00 0.00 10.86 +1.03 36 0 4,110 0
29JUN26 112.50 P 11.96 11.96 11.92 12.34 +1.11 36 1,260 3,631 +1,200
29JUN26 115.00 P 0.00 0.00 0.00 13.96 +1.24 36 0 3,862 0
29JUN26 117.50 P 0.00 0.00 0.00 15.77 +1.47 37 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 17.41 +1.30 37 0 1,736 0
29JUN26 122.50 P 0.00 0.00 0.00 19.35 +1.53 38 0 781 0
29JUN26 125.00 P 0.00 0.00 0.00 21.19 +1.45 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 23.04 +1.35 38 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 25.30 +1.71 39 0 914 0
29JUN26 132.50 P 0.00 0.00 0.00 26.72 +1.71 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 29.30 +2.62 39 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 31.24 +2.31 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 33.81 +1.85 41 0 299 0
29JUN26 142.50 P 35.70 35.70 35.70 36.00 +2.69 41 1 250 0
29JUN26 145.00 P 0.00 0.00 0.00 38.12 +2.45 41 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 40.66 +2.11 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.52 +1.85 41 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 44.94 +2.61 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 47.10 +2.58 41 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.87 +2.03 37 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 52.14 +2.71 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 54.65 +2.63 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 56.63 +2.25 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 59.00 +2.46 44 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 61.96 +2.53 48 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 64.13 +2.79 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 66.11 +1.91 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 68.37 +2.28 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 71.20 +2.57 47 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 73.57 +2.78 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 76.40 +2.90 51 0 0 0
29SEP26 55.00 P 0.54 0.54 0.54 0.12 +0.02 37 3 3 +3
29SEP26 57.50 P 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.39 +0.06 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.52 +0.05 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.72 +0.09 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.95 +0.11 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.24 +0.14 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.57 +0.18 37 0 15 0
29SEP26 77.50 P 2.02 2.02 2.02 1.97 +0.20 37 15 15 +15
29SEP26 80.00 P 0.00 0.00 0.00 2.32 +0.18 37 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.80 +0.19 37 0 133 0
29SEP26 85.00 P 3.34 3.34 3.34 3.36 +0.33 37 20 61 +20
29SEP26 87.50 P 0.00 0.00 0.00 4.01 +0.37 37 0 199 0
29SEP26 90.00 P 0.00 0.00 0.00 4.70 +0.40 37 0 45 0
29SEP26 92.50 P 0.00 0.00 0.00 5.52 +0.49 36 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 6.35 +0.50 36 0 250 0
29SEP26 97.50 P 0.00 0.00 0.00 7.32 +0.63 36 0 1,013 0
29SEP26 100.00 P 7.98 7.98 7.98 8.33 +0.64 36 1 2,452 +1
29SEP26 102.50 P 9.20 9.20 9.20 9.40 +0.70 36 20 785 +20
29SEP26 105.00 P 10.24 10.32 10.24 10.60 +0.80 36 3 2,419 +3
29SEP26 107.50 P 11.98 11.98 11.98 11.87 +0.87 36 21 593 -1
29SEP26 110.00 P 0.00 0.00 0.00 13.24 +0.92 36 0 1,964 0
29SEP26 112.50 P 0.00 0.00 0.00 14.78 +1.05 37 0 348 0
29SEP26 115.00 P 0.00 0.00 0.00 16.32 +1.11 37 0 927 0
29SEP26 117.50 P 0.00 0.00 0.00 17.86 +1.10 37 1,200 1,771 +325
29SEP26 120.00 P 19.40 19.40 19.40 19.60 +1.22 37 2 716 +2
29SEP26 122.50 P 0.00 0.00 0.00 21.69 +1.58 38 0 383 0
29SEP26 125.00 P 23.05 23.05 23.05 23.05 +1.65 37 10 438 0
29SEP26 127.50 P 0.00 0.00 0.00 25.61 +2.08 39 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 27.21 +2.00 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 29.19 +2.13 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 31.35 +2.43 40 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 33.51 +1.86 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 35.57 +2.74 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 37.66 +1.69 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.82 +2.32 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.36 +1.80 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.86 +2.33 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.41 +1.00 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.44 +1.90 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.58 +2.18 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.16 +1.14 38 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 55.01 +1.59 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 57.49 +2.18 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 59.80 +2.04 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.96 +1.63 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 64.54 +2.06 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 66.71 +1.61 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 69.06 +1.82 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.62 +2.07 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.88 +1.97 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.40 +2.11 43 0 0 0
30DEC26 55.00 P 0.81 0.82 0.81 0.31 +0.03 37 9 47 +9
30DEC26 57.50 P 0.00 0.00 0.00 0.44 +0.05 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 +0.06 37 0 50 0
30DEC26 62.50 P 1.19 1.19 1.19 0.79 +0.09 37 4 6 +4
30DEC26 65.00 P 1.40 1.40 1.40 1.02 +0.11 37 2 36 +2
30DEC26 67.50 P 0.00 0.00 0.00 1.31 +0.13 37 0 0 0
30DEC26 70.00 P 1.67 1.67 1.67 1.64 +0.16 37 30 34 +30
30DEC26 72.50 P 0.00 0.00 0.00 2.04 +0.20 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.46 +0.21 37 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.91 +0.24 37 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 3.40 +0.24 37 0 44 0
30DEC26 82.50 P 0.00 0.00 0.00 3.98 +0.35 37 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 4.64 +0.37 37 0 28 0
30DEC26 87.50 P 5.12 5.12 5.07 5.36 +0.42 37 2 17 +2
30DEC26 90.00 P 6.00 6.00 6.00 6.19 +0.49 37 1 35 0
30DEC26 92.50 P 0.00 0.00 0.00 7.03 +0.50 36 0 23 0
30DEC26 95.00 P 0.00 0.00 0.00 7.98 +0.61 36 0 12 0
30DEC26 97.50 P 0.00 0.00 0.00 8.99 +0.63 36 0 25 0
30DEC26 100.00 P 9.63 9.64 9.63 10.02 +0.64 36 2 131 +1
30DEC26 102.50 P 10.59 11.00 10.59 11.18 +0.77 36 26 55 +25
30DEC26 105.00 P 0.00 0.00 0.00 12.41 +0.81 36 0 256 0
30DEC26 107.50 P 0.00 0.00 0.00 13.75 +0.93 36 0 31 0
30DEC26 110.00 P 14.52 15.20 14.52 15.16 +1.13 37 6 187 +6
30DEC26 112.50 P 15.99 16.42 15.99 16.42 +0.97 36 30 118 +30
30DEC26 115.00 P 0.00 0.00 0.00 18.20 +1.37 37 0 397 0
30DEC26 117.50 P 0.00 0.00 0.00 19.68 +1.02 37 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 21.38 +1.12 37 0 20 0
30DEC26 122.50 P 0.00 0.00 0.00 23.31 +1.35 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 24.49 +1.04 36 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 26.88 +1.38 38 0 3 0
30DEC26 130.00 P 0.00 0.00 0.00 28.70 +1.72 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.77 +1.81 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.75 +2.05 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 34.60 +1.36 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.10 +2.38 40 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 39.16 +2.09 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.91 +2.20 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 42.84 +1.53 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.90 +1.62 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 47.03 +1.82 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.19 +1.47 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.38 +2.35 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.75 +1.70 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.11 +1.81 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.26 +1.80 40 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.63 +1.88 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.70 +1.53 40 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 65.25 +1.64 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 67.60 +1.62 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.10 +1.93 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.22 +1.75 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 74.31 +1.52 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.98 +1.85 42 0 0 0
TOTAL PUT 7,769 234,673 +3,980
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$ 62.05
29JAN26 43.00 C 0.00 0.00 0.00 19.12 +0.57 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 18.12 +0.56 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 17.13 +0.56 47 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.13 +0.07 42 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.14 +0.53 46 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.14 +0.53 42 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.22 +0.59 53 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.50 +0.85 67 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 9.84 +0.27 47 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 7.51 +0.32 43 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 5.50 +0.21 44 0 171 0
29JAN26 60.00 C 3.56 3.58 3.56 3.70 +0.16 42 4 143 -2
29JAN26 62.50 C 2.08 2.35 2.08 2.40 +0.11 43 17 323 +1
29JAN26 65.00 C 1.33 1.54 1.33 1.49 +0.09 44 22 287 -22
29JAN26 67.50 C 0.00 0.00 0.00 0.87 +0.06 44 0 93 0
29JAN26 70.00 C 0.53 0.53 0.53 0.46 +0.02 44 1 96 +1
29JAN26 72.50 C 0.31 0.31 0.31 0.23 +0.01 44 2 86 0
29JAN26 75.00 C 0.00 0.00 0.00 0.11 0.00 44 0 87 0
29JAN26 77.50 C 0.00 0.00 0.00 0.05 0.00 44 0 86 0
29JAN26 80.00 C 0.00 0.00 0.00 0.03 0.00 46 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 19.82 +1.11 75 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.76 +1.04 69 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.45 +0.19 54 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.36 +0.30 46 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.20 +0.35 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.53 +0.61 48 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.60 +0.21 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.76 +0.43 48 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.53 +0.27 45 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 8.17 -0.03 39 0 44 0
26FEB26 57.50 C 0.00 0.00 0.00 6.84 +0.55 46 0 59 0
26FEB26 60.00 C 4.26 4.26 4.26 5.01 +0.17 42 10 180 -10
26FEB26 62.50 C 0.00 0.00 0.00 3.86 +0.22 43 0 200 0
26FEB26 65.00 C 0.00 0.00 0.00 2.85 +0.20 43 0 142 0
26FEB26 67.50 C 0.00 0.00 0.00 2.08 +0.14 44 0 387 0
26FEB26 70.00 C 0.00 0.00 0.00 1.46 +0.10 44 0 408 0
26FEB26 72.50 C 0.00 0.00 0.00 1.00 +0.07 43 0 67 0
26FEB26 75.00 C 0.00 0.00 0.00 0.67 +0.05 43 0 125 0
26FEB26 77.50 C 0.00 0.00 0.00 0.44 +0.03 43 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.29 +0.02 43 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.05 +0.01 44 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 42.68 +0.55 80 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.18 +0.64 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.19 +0.55 75 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.19 +0.55 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.20 +0.62 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.21 +0.62 67 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.21 +0.61 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.22 +0.61 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.23 +0.55 60 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.23 +0.55 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 33.24 +0.55 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.25 +0.55 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.25 +0.54 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.26 +0.55 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.27 +0.56 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.28 +0.55 47 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.62 +0.83 74 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 26.40 +0.45 59 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 25.38 +0.55 54 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.34 +0.75 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.55 +0.05 58 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 23.06 +0.79 72 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.07 +0.56 69 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.66 +0.54 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.04 +1.20 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.16 +0.95 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.90 +0.43 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.08 +0.69 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.16 +0.32 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.12 +0.29 48 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 13.82 +0.09 39 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 13.39 +0.14 47 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 11.21 +0.22 43 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.91 +0.72 49 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 7.97 +0.38 45 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 6.45 +0.21 45 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 5.31 +0.23 45 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 4.26 +0.15 45 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 3.43 +0.11 46 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 2.77 +0.16 46 0 72 0
30MAR26 72.50 C 0.00 0.00 0.00 2.22 +0.18 47 0 121 0
30MAR26 75.00 C 0.00 0.00 0.00 1.72 +0.15 47 0 152 0
30MAR26 77.50 C 1.35 1.35 1.35 1.33 +0.12 46 1 241 0
30MAR26 80.00 C 0.00 0.00 0.00 1.02 +0.10 46 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.78 +0.11 46 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.59 +0.08 46 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.44 +0.05 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.33 +0.05 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.25 +0.04 46 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 20.39 +1.16 57 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.16 +0.95 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.90 +0.43 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.15 +0.24 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.64 +0.33 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.46 0.00 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.11 +0.54 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.93 +0.18 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.41 +0.81 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.30 +0.31 45 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 8.81 +0.35 45 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 7.49 +0.28 45 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 6.23 +0.24 45 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 5.20 +0.20 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 4.33 +0.18 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 3.61 +0.17 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 2.99 +0.18 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 2.43 +0.16 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 1.96 +0.13 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 1.58 +0.11 46 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 1.27 +0.09 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.01 +0.10 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.51 +0.55 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.54 +0.55 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.58 +0.56 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.62 +0.56 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.67 +0.56 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.73 +0.57 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.80 +0.39 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.87 +0.39 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.19 +0.72 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.06 +0.42 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.38 +0.79 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.49 +0.78 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.61 +0.76 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.71 +0.71 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.87 +0.25 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.04 +0.48 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.23 +0.22 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.44 +0.59 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.67 +0.74 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.92 +0.19 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.19 +0.18 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.28 +0.52 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.75 +0.34 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 10.30 +0.02 45 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 9.01 +0.28 45 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 7.90 +0.34 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.91 +0.38 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.98 +0.30 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.18 +0.23 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 4.55 +0.24 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.99 +0.30 46 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 3.51 +0.35 47 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 3.04 +0.35 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.61 +0.32 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.24 +0.35 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.86 +0.26 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.59 +0.23 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.36 +0.21 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.76 +0.41 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.00 +0.56 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.27 +0.56 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.55 +0.56 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.85 +0.42 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.17 +0.56 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.46 +0.57 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 16.88 +0.60 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 15.34 +0.56 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.88 +0.52 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.50 +0.27 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 11.23 +0.04 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 10.14 +0.31 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.09 +0.40 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.18 +0.33 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 7.37 +0.36 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 6.66 +0.18 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.99 +0.20 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.46 +0.28 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 4.98 +0.35 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.46 +0.33 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 3.99 +0.31 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.57 +0.29 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.19 +0.36 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.86 +0.34 47 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 22.81 +0.36 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.11 +0.37 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.42 +0.38 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.75 +0.39 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.09 +0.37 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.46 +0.53 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.83 +0.53 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.23 +0.40 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.78 +0.49 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.42 +0.66 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 14.18 +0.38 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.73 +0.36 45 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 11.91 +0.24 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 10.94 +0.50 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 9.97 +0.38 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.19 +0.27 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.44 +0.25 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.50 +0.04 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.90 +0.02 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.35 +0.05 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.06 +0.48 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.51 +0.29 47 0 1 0
TOTAL CALL 57 6,210 -32
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 198 0
29JAN26 52.50 P 0.26 0.26 0.26 0.14 -0.06 44 7 187 0
29JAN26 55.00 P 0.49 0.49 0.49 0.38 -0.12 44 1 613 -1
29JAN26 57.50 P 0.92 0.92 0.92 0.87 -0.17 44 1 465 0
29JAN26 60.00 P 0.00 0.00 0.00 1.68 -0.19 44 0 167 0
29JAN26 62.50 P 3.20 3.20 3.20 2.84 -0.32 44 2 135 0
29JAN26 65.00 P 0.00 0.00 0.00 4.39 -0.30 44 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 6.31 -0.28 46 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 8.31 -0.79 43 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 10.74 -0.50 49 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 12.99 -0.66 43 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.45 -0.61 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.05 -0.52 60 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.45 -0.62 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.95 -0.62 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.54 -0.53 76 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.05 -0.52 82 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.54 -0.53 86 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 45 0
26FEB26 48.00 P 0.35 0.35 0.35 0.19 -0.04 43 15 18 +2
26FEB26 49.00 P 0.42 0.48 0.42 0.26 -0.05 43 100 201 -40
26FEB26 50.00 P 0.51 0.52 0.51 0.35 -0.06 43 17 178 +2
26FEB26 52.50 P 0.00 0.00 0.00 0.68 -0.10 44 0 168 0
26FEB26 55.00 P 1.30 1.30 1.30 1.19 -0.14 43 2 221 0
26FEB26 57.50 P 0.00 0.00 0.00 1.94 -0.10 44 0 255 0
26FEB26 60.00 P 0.00 0.00 0.00 2.84 -0.18 43 0 189 0
26FEB26 62.50 P 0.00 0.00 0.00 4.06 -0.31 43 0 223 0
26FEB26 65.00 P 0.00 0.00 0.00 5.61 -0.16 44 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 7.30 -0.13 44 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 9.23 -0.07 44 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 11.34 -0.70 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.40 -0.50 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.81 -0.41 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.61 +0.04 58 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.96 -0.60 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.96 -0.61 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.54 -0.58 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.05 -0.57 57 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.54 -0.58 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 60 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 82 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 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 72 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 76 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 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 0.00 47 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 0.00 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.27 -0.02 46 0 6 0
30MAR26 45.00 P 0.59 0.59 0.59 0.35 -0.02 46 80 8 -78
30MAR26 46.00 P 0.00 0.00 0.00 0.44 -0.03 46 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.56 -0.03 46 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.68 -0.05 46 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.84 -0.05 46 0 100 0
30MAR26 50.00 P 1.12 1.12 1.12 1.01 -0.06 46 1 140 0
30MAR26 52.50 P 0.00 0.00 0.00 1.56 -0.06 46 0 278 0
30MAR26 55.00 P 0.00 0.00 0.00 2.26 -0.05 46 0 398 0
30MAR26 57.50 P 0.00 0.00 0.00 3.13 -0.05 46 0 227 0
30MAR26 60.00 P 0.00 0.00 0.00 4.27 -0.02 47 0 565 0
30MAR26 62.50 P 0.00 0.00 0.00 5.51 -0.18 46 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 6.97 -0.23 46 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 8.58 -0.26 46 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 10.63 -0.05 49 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 11.93 -0.73 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.44 -0.15 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.59 +0.05 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.61 -0.61 46 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 20.96 -0.60 48 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.26 -0.45 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.07 -0.05 56 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.45 -0.17 58 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.54 -0.58 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.49 -0.04 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.61 -0.04 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.73 -0.06 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.89 -0.06 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 1.05 -0.07 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 1.25 -0.08 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.46 -0.07 46 0 10 0
29APR26 52.50 P 0.00 0.00 0.00 2.11 -0.05 46 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 2.89 -0.05 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.84 -0.07 45 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 4.96 -0.08 45 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 6.21 -0.17 45 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 7.68 -0.16 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 9.32 -0.20 46 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 10.69 -0.37 43 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.00 -0.35 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.99 -0.38 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.04 -0.40 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.16 -0.24 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.61 +0.05 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.79 -0.08 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.20 +0.02 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.40 +0.03 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.49 +0.03 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.59 +0.04 47 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.71 +0.04 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.83 +0.04 47 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.96 +0.04 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.16 +0.05 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.33 +0.09 47 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.51 +0.06 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.76 +0.04 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.98 +0.06 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.22 +0.06 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.50 +0.08 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.23 0.00 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.08 -0.10 46 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 5.11 -0.07 45 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.29 -0.11 45 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 7.89 +0.06 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.02 -0.26 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.63 -0.35 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.37 -0.29 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 14.17 -0.44 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.10 -0.02 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.08 -0.41 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.17 -0.43 47 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 22.21 -0.07 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.42 -0.51 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.83 -0.31 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.73 -0.25 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.00 -0.44 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.89 +0.02 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.12 +0.08 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.35 +0.08 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.59 +0.03 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.92 +0.07 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.11 -0.02 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 3.39 -0.04 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.84 +0.05 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.58 -0.13 46 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 5.60 -0.07 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.69 -0.22 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 7.93 -0.19 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.63 +0.09 47 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 10.76 -0.25 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 12.32 -0.34 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.03 -0.35 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 15.76 +0.02 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.61 -0.14 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.51 -0.20 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.52 -0.39 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 23.46 -0.40 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.51 -0.43 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.57 -0.36 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.78 -0.30 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.98 -0.26 47 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.65 -0.02 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.86 -0.08 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.23 +0.01 47 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 3.45 -0.06 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.86 -0.05 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.19 -0.09 47 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 4.53 -0.12 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.89 -0.13 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.86 +0.08 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.93 +0.05 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.11 +0.05 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.39 +0.05 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.77 +0.05 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.25 -0.02 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.84 -0.03 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.22 -0.37 45 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 16.99 -0.36 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.89 -0.24 46 0 0 0
30DEC26 77.50 P 20.80 20.80 20.80 20.63 -0.38 46 5 10 0
30DEC26 80.00 P 0.00 0.00 0.00 22.57 -0.29 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.55 -0.28 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.57 -0.31 47 0 0 0
TOTAL PUT 231 8,631 -115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 43.60
29JAN26 19.50 C 0.00 0.00 0.00 24.13 -0.80 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 23.63 -0.81 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 22.64 -0.80 106 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 21.64 -0.80 96 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 20.64 -0.80 84 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 19.64 -0.80 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 18.64 -0.80 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 17.64 -0.81 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 16.65 -0.80 71 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 15.65 -0.80 63 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 14.65 -0.80 54 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 13.66 -0.80 61 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 12.67 -0.80 61 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 11.68 -0.80 59 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 10.70 -0.81 58 0 192 0
29JAN26 34.00 C 9.40 9.40 9.40 9.74 -0.85 58 2 738 -2
29JAN26 35.00 C 0.00 0.00 0.00 8.67 -0.93 39 0 500 0
29JAN26 36.00 C 0.00 0.00 0.00 7.72 -0.87 44 0 681 0
29JAN26 37.00 C 6.94 6.94 6.94 7.00 -0.73 59 3 408 0
29JAN26 38.00 C 0.00 0.00 0.00 6.12 -0.60 57 0 411 0
29JAN26 39.00 C 5.10 5.10 5.10 5.21 -0.73 53 3 298 0
29JAN26 40.00 C 4.40 4.40 4.40 4.50 -0.86 55 3 355 -2
29JAN26 41.00 C 0.00 0.00 0.00 3.84 -0.67 55 0 233 0
29JAN26 42.00 C 3.67 3.67 2.83 3.25 -0.75 56 40 126 -31
29JAN26 43.00 C 2.84 3.09 2.42 2.72 -0.61 57 183 210 +22
29JAN26 44.00 C 2.42 2.82 1.98 2.25 -0.60 57 119 148 +54
29JAN26 45.00 C 2.06 2.28 1.77 1.95 -0.53 60 88 572 +16
29JAN26 46.00 C 1.67 2.04 1.49 1.58 -0.48 60 123 213 +19
29JAN26 47.00 C 1.42 1.67 1.19 1.27 -0.43 60 70 452 -5
29JAN26 48.00 C 1.35 1.40 1.11 1.01 -0.38 60 24 205 +3
29JAN26 49.00 C 1.10 1.19 0.87 0.80 -0.32 60 50 270 +40
29JAN26 50.00 C 1.00 1.00 0.76 0.62 -0.28 59 20 308 +16
29JAN26 52.50 C 0.56 0.66 0.50 0.32 -0.18 59 22 68 +10
29JAN26 55.00 C 0.46 0.46 0.46 0.16 -0.11 59 1 114 +1
29JAN26 57.50 C 0.00 0.00 0.00 0.08 -0.06 60 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.04 -0.03 61 0 30 0
29JAN26 62.50 C 0.10 0.10 0.10 0.02 -0.02 61 50 55 +35
29JAN26 65.00 C 0.06 0.06 0.06 0.01 -0.01 62 4 184 +4
26FEB26 20.00 C 0.00 0.00 0.00 23.68 -0.80 67 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 22.68 -0.80 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 21.69 -0.80 64 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 20.69 -0.80 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 19.70 -0.80 59 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 18.70 -0.81 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 17.71 -0.81 53 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 16.73 -0.75 56 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 15.75 -0.81 56 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.78 -0.81 56 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 13.82 -0.81 56 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 12.83 -0.80 53 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 11.94 -0.82 56 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 11.09 -0.45 58 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 9.91 -1.10 45 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 9.02 -0.81 46 0 337 0
26FEB26 36.00 C 0.00 0.00 0.00 8.23 -0.79 48 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 7.48 -0.83 50 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 6.76 -0.82 51 0 611 0
26FEB26 39.00 C 0.00 0.00 0.00 6.09 -0.76 52 0 143 0
26FEB26 40.00 C 5.38 5.38 5.38 5.48 -0.72 53 2 97 +1
26FEB26 41.00 C 0.00 0.00 0.00 4.87 -0.72 53 0 63 0
26FEB26 42.00 C 4.34 4.34 4.34 4.33 -0.69 54 15 128 -15
26FEB26 43.00 C 4.23 4.29 3.75 3.86 -0.65 54 78 173 +28
26FEB26 44.00 C 3.67 3.88 3.23 3.37 -0.69 54 51 250 0
26FEB26 45.00 C 3.12 3.36 2.88 3.07 -0.59 56 65 265 +49
26FEB26 46.00 C 2.85 3.09 2.72 2.75 -0.55 57 89 204 +61
26FEB26 47.00 C 3.00 3.00 2.48 2.39 -0.58 57 16 255 +16
26FEB26 48.00 C 0.00 0.00 0.00 2.07 -0.55 57 0 127 0
26FEB26 49.00 C 2.34 2.34 1.85 1.79 -0.51 57 24 66 0
26FEB26 50.00 C 1.64 1.64 1.64 1.54 -0.47 56 15 94 0
26FEB26 52.50 C 1.38 1.38 1.33 1.05 -0.38 56 3 12 +1
26FEB26 55.00 C 1.02 1.02 1.02 0.70 -0.30 56 10 42 0
26FEB26 57.50 C 0.78 0.80 0.78 0.46 -0.22 56 3 14 0
26FEB26 60.00 C 0.63 0.63 0.60 0.30 -0.17 56 5 11 +5
26FEB26 62.50 C 0.00 0.00 0.00 0.19 -0.11 56 0 0 0
26FEB26 65.00 C 0.45 0.45 0.45 0.12 -0.09 56 2 51 0
30MAR26 8.25 C 0.00 0.00 0.00 35.40 -0.80 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 35.16 -0.80 118 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 34.91 -0.80 112 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 34.66 -0.80 104 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 34.41 -0.80 82 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 34.16 -0.80 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 33.91 -0.80 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 33.66 -0.81 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 33.17 -0.80 95 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 32.67 -0.80 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 32.17 -0.81 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 31.68 -0.80 87 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 31.18 -0.80 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 30.68 -0.81 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 30.19 -0.80 80 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 29.69 -0.80 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 29.19 -0.81 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 28.70 -0.80 74 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 28.20 -0.80 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 27.70 -0.81 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 27.21 -0.80 68 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 26.71 -0.80 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 26.21 -0.81 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.72 -0.80 63 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 25.22 -0.80 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.73 -0.80 63 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.23 -0.80 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.74 -0.80 62 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 22.75 -0.80 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.76 -0.80 58 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.78 -0.80 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.80 -0.80 58 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 18.83 -0.80 58 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 17.88 -0.79 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.73 -0.99 0 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 15.95 -0.92 56 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 14.78 -1.22 0 0 5 0
30MAR26 30.00 C 13.43 13.43 13.43 13.95 -0.92 48 11 49 -11
30MAR26 31.00 C 0.00 0.00 0.00 12.91 -1.21 41 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.09 -0.73 46 0 65 0
30MAR26 33.00 C 0.00 0.00 0.00 11.48 -0.53 54 0 474 0
30MAR26 34.00 C 0.00 0.00 0.00 10.77 -0.55 57 0 300 0
30MAR26 35.00 C 8.97 8.97 8.97 9.79 -0.69 53 1 390 -1
30MAR26 36.00 C 0.00 0.00 0.00 9.08 -0.68 53 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 8.41 -0.66 54 1 906 -1
30MAR26 38.00 C 0.00 0.00 0.00 7.77 -0.64 55 0 359 0
30MAR26 39.00 C 0.00 0.00 0.00 7.16 -0.62 55 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 6.59 -0.59 56 0 192 0
30MAR26 41.00 C 0.00 0.00 0.00 6.05 -0.57 56 0 201 0
30MAR26 42.00 C 6.12 6.12 6.08 5.54 -0.55 56 3 42 +2
30MAR26 43.00 C 5.19 5.41 5.05 5.09 -0.60 57 98 74 +42
30MAR26 44.00 C 5.00 5.20 4.99 4.68 -0.62 57 70 137 +21
30MAR26 45.00 C 4.51 4.68 4.36 4.32 -0.44 58 50 171 -7
30MAR26 46.00 C 4.35 4.35 4.33 3.99 -0.55 59 30 85 +30
30MAR26 47.00 C 3.51 3.51 3.51 3.68 -0.48 60 6 102 -6
30MAR26 48.00 C 0.00 0.00 0.00 3.36 -0.43 60 0 59 0
30MAR26 49.00 C 3.44 3.44 3.00 3.05 -0.40 60 21 106 -6
30MAR26 50.00 C 0.00 0.00 0.00 2.75 -0.39 60 0 157 0
30MAR26 52.50 C 0.00 0.00 0.00 2.13 -0.33 59 0 47 0
30MAR26 55.00 C 2.24 2.24 2.03 1.64 -0.27 59 10 43 +10
30MAR26 57.50 C 0.00 0.00 0.00 1.25 -0.23 59 0 69 0
30MAR26 60.00 C 0.00 0.00 0.00 0.95 -0.19 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.72 -0.15 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.52 -0.14 58 0 60 0
29APR26 32.00 C 0.00 0.00 0.00 12.81 -0.78 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.02 -0.78 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.26 -0.77 56 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.54 -0.75 56 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.84 -0.74 56 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.90 -1.06 52 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 8.29 -0.97 53 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.71 -0.67 53 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.15 -0.66 53 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.68 -0.59 54 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.16 -0.98 54 0 45 0
29APR26 43.00 C 5.79 5.86 5.79 5.77 -0.56 55 30 63 +30
29APR26 44.00 C 5.51 5.77 5.51 5.34 -0.62 55 30 172 0
29APR26 45.00 C 0.00 0.00 0.00 4.98 -0.57 56 0 128 0
29APR26 46.00 C 4.86 4.86 4.86 4.64 -0.56 57 15 109 +15
29APR26 47.00 C 0.00 0.00 0.00 4.34 -0.53 57 0 68 0
29APR26 48.00 C 0.00 0.00 0.00 3.99 -0.54 57 0 31 0
29APR26 49.00 C 0.00 0.00 0.00 3.67 -0.51 57 0 53 0
29APR26 50.00 C 3.80 3.80 3.80 3.37 -0.49 57 3 49 0
29APR26 52.50 C 0.00 0.00 0.00 2.70 -0.44 57 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 2.16 -0.39 57 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 1.67 -0.38 56 0 4 0
29APR26 60.00 C 0.00 0.00 0.00 1.32 -0.29 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 1.05 -0.24 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.83 -0.20 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 34.16 -0.86 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 33.97 -0.80 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 33.72 -0.80 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 33.17 -0.86 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 32.74 -0.80 71 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 32.17 -0.87 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 31.75 -0.80 63 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 31.18 -0.88 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 30.76 -0.80 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 30.27 -0.80 60 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 29.77 -0.81 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.28 -0.80 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 28.73 -0.86 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.29 -0.81 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 27.75 -0.85 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 27.26 -0.85 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 26.82 -0.80 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 26.33 -0.80 54 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 25.84 -0.80 53 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 25.35 -0.80 53 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 24.86 -0.80 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 24.32 -0.86 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.83 -0.86 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 22.86 -0.87 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.97 -0.80 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.03 -0.80 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.09 -0.81 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.00 -0.63 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.03 -0.82 42 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 17.15 -1.04 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.25 -1.07 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.70 -0.79 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.48 -1.01 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 13.73 -1.14 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.94 -1.16 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.22 -1.13 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.89 -0.75 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.86 -0.71 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.27 -0.67 50 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 9.65 -0.67 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.06 -0.65 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.54 -0.62 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.03 -0.59 51 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 7.59 -0.58 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.11 -0.52 52 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 6.71 -0.51 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.30 -0.54 53 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 5.93 -0.54 53 0 23 0
29JUN26 46.00 C 0.00 0.00 0.00 5.57 -0.56 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.28 -0.52 54 0 49 0
29JUN26 48.00 C 0.00 0.00 0.00 4.96 -0.53 54 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 4.63 -0.52 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.29 -0.53 54 0 5 0
29JUN26 52.50 C 0.00 0.00 0.00 3.61 -0.46 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.02 -0.39 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 2.43 -0.46 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.04 -0.31 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.67 -0.31 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.41 -0.24 53 0 25 0
29SEP26 16.00 C 0.00 0.00 0.00 27.81 -0.80 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 27.32 -0.80 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 26.83 -0.81 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 26.35 -0.80 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 25.87 -0.80 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 25.38 -0.80 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 24.91 -0.80 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 24.43 -0.80 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 23.95 -0.80 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 23.02 -0.80 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.10 -0.79 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.19 -0.79 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 20.30 -0.79 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 19.44 -0.78 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.59 -0.78 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 17.77 -0.78 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 16.96 -0.77 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 16.20 -0.76 51 0 77 0
29SEP26 30.00 C 0.00 0.00 0.00 15.44 -0.76 51 0 159 0
29SEP26 31.00 C 0.00 0.00 0.00 14.71 -0.74 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 14.02 -0.74 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 12.95 -1.12 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.31 -1.08 47 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.07 -0.71 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.16 -0.64 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 10.59 -0.61 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.35 -0.66 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.81 -0.66 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.29 -0.64 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.70 -0.50 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.28 -0.48 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 7.82 -0.70 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.44 -0.46 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 7.09 -0.55 50 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 6.76 -0.51 51 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 6.47 -0.52 51 0 35 0
29SEP26 48.00 C 0.00 0.00 0.00 6.18 -0.49 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 5.88 -0.51 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.56 -0.51 52 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 4.82 -0.45 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.07 -0.57 51 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 3.53 -0.37 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.06 -0.37 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.65 -0.31 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.30 -0.30 51 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 22.31 -0.79 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.47 -0.77 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.62 -0.78 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.82 -0.76 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.02 -0.76 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.24 -0.75 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.50 -0.74 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.76 -0.74 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.06 -0.72 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.38 -0.72 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.71 -0.71 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.08 -0.68 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.47 -0.68 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.87 -0.68 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.29 -0.65 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.76 -0.64 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.23 -0.64 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.70 -0.64 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.23 -0.58 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.77 -0.59 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.32 -0.59 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.69 -0.76 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.47 -0.43 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 7.92 -0.64 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.59 -0.43 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.29 -0.41 48 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 6.99 -0.44 49 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 6.72 -0.47 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.46 -0.49 49 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 5.78 -0.49 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.01 -0.57 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.41 -0.41 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.94 -0.34 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.48 -0.34 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.08 -0.28 49 0 15 0
TOTAL CALL 1,562 17,797 +444
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 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 95 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 99 0
29JAN26 27.00 P 0.02 0.02 0.02 0.01 0.00 78 1 208 +1
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 263 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 373 0
29JAN26 32.00 P 0.07 0.07 0.07 0.03 0.00 60 20 271 +20
29JAN26 33.00 P 0.00 0.00 0.00 0.05 0.00 59 0 396 0
29JAN26 34.00 P 0.10 0.10 0.10 0.09 0.00 59 9 1,701 0
29JAN26 35.00 P 0.00 0.00 0.00 0.14 +0.01 59 0 706 0
29JAN26 36.00 P 0.16 0.19 0.16 0.22 +0.02 58 30 374 +30
29JAN26 37.00 P 0.30 0.31 0.19 0.33 +0.02 58 138 538 +59
29JAN26 38.00 P 0.30 0.46 0.29 0.48 +0.03 58 153 1,547 +33
29JAN26 39.00 P 0.60 0.69 0.47 0.68 +0.05 58 141 605 +75
29JAN26 40.00 P 1.00 1.00 0.68 0.94 +0.07 58 178 1,533 -102
29JAN26 41.00 P 1.03 1.35 1.00 1.25 +0.10 58 44 135 +29
29JAN26 42.00 P 1.65 1.89 1.48 1.65 +0.17 58 405 545 +25
29JAN26 43.00 P 2.06 2.29 1.81 2.16 +0.27 59 119 202 +2
29JAN26 44.00 P 3.10 3.15 2.34 2.73 +0.30 61 1,160 1,204 +1,022
29JAN26 45.00 P 3.37 3.61 2.92 3.32 +0.28 61 105 299 +15
29JAN26 46.00 P 4.23 4.23 4.23 3.98 +0.34 61 1 101 0
29JAN26 47.00 P 0.00 0.00 0.00 4.71 +0.41 62 0 28 0
29JAN26 48.00 P 0.00 0.00 0.00 5.48 +0.46 63 0 105 0
29JAN26 49.00 P 0.00 0.00 0.00 6.29 +0.67 64 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 6.95 +0.43 59 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 9.16 +0.38 59 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.47 +0.35 56 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.18 +0.61 81 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.40 +0.42 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.90 +0.80 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.40 +0.55 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 71 0
26FEB26 30.00 P 0.11 0.11 0.11 0.10 -0.01 56 1 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.15 -0.01 56 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.21 -0.02 55 0 402 0
26FEB26 33.00 P 0.20 0.20 0.20 0.30 -0.01 56 1 95 -1
26FEB26 34.00 P 0.00 0.00 0.00 0.40 -0.02 55 0 111 0
26FEB26 35.00 P 0.00 0.00 0.00 0.55 -0.02 55 0 129 0
26FEB26 36.00 P 0.54 0.54 0.50 0.73 -0.01 55 2 202 0
26FEB26 37.00 P 0.74 0.74 0.74 0.93 -0.01 55 16 138 -16
26FEB26 38.00 P 0.91 1.17 0.91 1.19 0.00 55 24 252 0
26FEB26 39.00 P 1.45 1.45 1.45 1.48 +0.03 55 26 75 0
26FEB26 40.00 P 1.72 1.83 1.72 1.81 +0.03 55 16 121 -1
26FEB26 41.00 P 2.13 2.13 2.13 2.20 +0.06 55 15 122 0
26FEB26 42.00 P 2.80 2.80 2.80 2.69 +0.15 56 15 143 0
26FEB26 43.00 P 3.40 3.40 3.24 3.23 +0.24 56 31 161 +31
26FEB26 44.00 P 3.93 3.97 3.93 3.81 +0.27 57 45 116 +30
26FEB26 45.00 P 4.18 4.59 4.14 4.42 +0.28 58 75 306 +60
26FEB26 46.00 P 5.06 5.27 5.06 5.06 +0.28 58 75 235 +45
26FEB26 47.00 P 5.76 5.99 5.47 5.73 +0.27 58 90 210 +30
26FEB26 48.00 P 6.17 6.23 6.17 6.44 +0.29 59 45 123 +15
26FEB26 49.00 P 0.00 0.00 0.00 7.00 +0.14 56 0 92 0
26FEB26 50.00 P 0.00 0.00 0.00 7.97 +0.36 60 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.86 +0.27 58 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.28 +0.57 65 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.63 +0.63 68 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.97 +0.78 71 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.97 +0.16 56 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.42 +0.23 56 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 0.00 124 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 107 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 0.00 100 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 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 89 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 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 81 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 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 74 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 60 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 0.00 59 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.15 +0.01 58 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.21 +0.01 58 0 19 0
30MAR26 29.00 P 0.00 0.00 0.00 0.30 +0.03 59 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.39 +0.03 58 0 272 0
30MAR26 31.00 P 0.00 0.00 0.00 0.51 +0.03 58 0 171 0
30MAR26 32.00 P 0.50 0.50 0.50 0.64 +0.05 58 5 65 +5
30MAR26 33.00 P 0.00 0.00 0.00 0.80 +0.05 58 0 433 0
30MAR26 34.00 P 0.00 0.00 0.00 1.01 +0.08 58 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 1.23 +0.09 58 0 201 0
30MAR26 36.00 P 0.00 0.00 0.00 1.50 +0.11 58 0 131 0
30MAR26 37.00 P 0.00 0.00 0.00 1.77 +0.11 58 0 400 0
30MAR26 38.00 P 1.97 1.97 1.97 2.11 +0.14 58 1 395 +1
30MAR26 39.00 P 2.23 2.23 2.23 2.45 +0.14 57 8 76 +8
30MAR26 40.00 P 0.00 0.00 0.00 2.87 +0.20 57 0 217 0
30MAR26 41.00 P 3.06 3.06 3.06 3.28 +0.18 57 15 275 +15
30MAR26 42.00 P 0.00 0.00 0.00 3.79 +0.27 58 0 139 0
30MAR26 43.00 P 0.00 0.00 0.00 4.35 +0.29 58 0 113 0
30MAR26 44.00 P 4.88 4.88 4.88 4.95 +0.31 59 15 67 +15
30MAR26 45.00 P 5.47 5.47 5.47 5.66 +0.41 61 8 159 0
30MAR26 46.00 P 6.21 6.35 6.04 6.24 +0.35 60 60 175 +30
30MAR26 47.00 P 6.90 6.95 6.64 6.93 +0.39 61 81 63 +39
30MAR26 48.00 P 0.00 0.00 0.00 7.61 +0.39 61 0 122 0
30MAR26 49.00 P 0.00 0.00 0.00 8.32 +0.41 62 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 9.07 +0.46 62 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 11.02 +0.52 63 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.10 +0.56 64 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.28 +0.60 66 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.57 +0.65 68 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.92 +0.69 71 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.21 +0.60 72 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.92 +0.02 56 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 1.14 +0.03 56 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 1.36 +0.03 56 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.64 +0.10 56 0 40 0
29APR26 36.00 P 1.70 1.70 1.70 1.87 +0.05 55 15 140 +15
29APR26 37.00 P 0.00 0.00 0.00 2.20 +0.08 55 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 2.54 +0.08 55 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 2.92 +0.11 55 0 22 0
29APR26 40.00 P 0.00 0.00 0.00 3.34 +0.12 55 0 35 0
29APR26 41.00 P 3.58 3.58 3.58 3.77 +0.13 55 15 65 +15
29APR26 42.00 P 0.00 0.00 0.00 4.31 +0.22 55 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 4.86 +0.27 56 0 105 0
29APR26 44.00 P 0.00 0.00 0.00 5.49 +0.33 57 0 66 0
29APR26 45.00 P 6.29 6.29 6.29 6.10 +0.30 57 15 121 0
29APR26 46.00 P 6.75 6.75 6.75 6.77 +0.33 58 15 45 +15
29APR26 47.00 P 7.44 7.50 7.37 7.47 +0.36 58 45 45 +15
29APR26 48.00 P 0.00 0.00 0.00 8.15 +0.34 58 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 8.84 +0.30 59 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 9.57 +0.34 59 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.47 +0.38 60 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.51 +0.45 61 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 15.65 +0.52 62 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.87 +0.55 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.17 +0.59 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.21 +0.60 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 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 78 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 73 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 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 59 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 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 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 0.00 53 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 0.00 53 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 0.00 53 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.33 0.00 53 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.42 +0.01 53 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.55 +0.01 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.68 +0.02 53 0 89 0
29JUN26 29.00 P 0.75 0.75 0.75 0.85 +0.02 53 2 0 -2
29JUN26 30.00 P 0.00 0.00 0.00 0.99 -0.01 53 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 1.24 +0.03 53 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.47 +0.04 53 0 20 0
29JUN26 33.00 P 0.00 0.00 0.00 1.74 +0.05 53 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 2.03 +0.06 53 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 2.34 +0.08 53 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 2.62 +0.01 52 0 38 0
29JUN26 37.00 P 0.00 0.00 0.00 2.97 +0.09 52 0 0 0
29JUN26 38.00 P 3.14 3.14 3.14 3.36 +0.12 52 12 55 +12
29JUN26 39.00 P 0.00 0.00 0.00 3.79 +0.13 52 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 4.21 +0.12 52 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 4.70 +0.18 52 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 5.25 +0.22 52 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.83 +0.23 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.44 +0.25 53 0 3 0
29JUN26 45.00 P 0.00 0.00 0.00 7.09 +0.28 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.74 +0.31 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.40 +0.37 54 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 9.13 +0.42 55 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 9.84 +0.35 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.55 +0.30 56 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.43 +0.37 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.39 +0.44 57 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 15.95 +0.43 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.58 +0.52 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.17 +0.52 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.05 +0.59 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 49 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 0.00 51 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 50 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 0.17 +0.01 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 +0.01 51 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 +0.01 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 +0.02 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.63 +0.02 51 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 0.77 +0.03 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.94 +0.02 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.12 +0.03 51 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 1.35 +0.05 51 0 0 0
29SEP26 30.00 P 1.38 1.38 1.38 1.53 0.00 50 1 33 -1
29SEP26 31.00 P 0.00 0.00 0.00 1.84 +0.07 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.13 +0.07 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.43 +0.07 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.77 +0.10 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.14 +0.10 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.40 -0.01 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.81 +0.14 50 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.23 +0.13 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.67 +0.14 49 0 31 0
29SEP26 40.00 P 0.00 0.00 0.00 5.13 +0.17 49 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 5.63 +0.18 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.20 +0.23 50 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 6.79 +0.23 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.40 +0.25 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.05 +0.28 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.71 +0.37 51 0 0 0
29SEP26 47.00 P 9.17 9.17 9.17 9.35 +0.27 51 12 12 +12
29SEP26 48.00 P 9.85 9.85 9.85 10.09 +0.32 52 15 30 +15
29SEP26 49.00 P 0.00 0.00 0.00 10.58 +0.31 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.26 +0.31 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.02 +0.38 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.88 +0.38 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.82 +0.44 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.83 +0.45 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.90 +0.50 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.05 +0.53 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 +0.02 49 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 +0.03 49 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 +0.03 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 +0.04 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 +0.04 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.27 +0.06 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.50 +0.06 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.74 +0.06 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.01 +0.08 49 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.31 +0.09 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.61 +0.09 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.96 +0.12 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.33 +0.12 49 0 0 0
30DEC26 35.00 P 3.40 3.40 3.40 3.70 +0.12 49 3 23 +3
30DEC26 36.00 P 0.00 0.00 0.00 3.98 +0.03 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.45 +0.20 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.93 +0.23 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.44 +0.25 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.98 +0.27 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.53 +0.28 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.10 +0.29 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.70 +0.33 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.32 +0.35 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.88 +0.17 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.61 +0.38 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.25 +0.36 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.59 +0.03 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.27 +0.34 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.95 +0.34 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.66 +0.35 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.53 +0.41 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.41 +0.42 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.41 +0.48 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.43 +0.48 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.52 +0.54 49 0 0 0
TOTAL PUT 3,324 23,667 +1,614
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 4.84 -0.10 90 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.59 -0.11 84 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.34 -0.01 79 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.10 +0.03 79 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.57 -0.11 47 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.11 +0.03 63 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.62 -0.04 56 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 2.15 +0.04 52 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.70 -0.01 49 0 1 0
29JAN26 13.00 C 0.99 0.99 0.99 1.28 +0.04 46 16 1 -16
29JAN26 13.50 C 0.00 0.00 0.00 0.91 -0.01 43 0 72 0
29JAN26 14.00 C 0.52 0.52 0.47 0.61 -0.02 42 21 168 +12
29JAN26 14.50 C 0.34 0.34 0.34 0.39 -0.03 42 14 133 +14
29JAN26 15.00 C 0.21 0.21 0.21 0.24 -0.02 42 15 148 +15
29JAN26 15.50 C 0.12 0.12 0.12 0.14 -0.02 42 15 487 0
29JAN26 16.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 419 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 212 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.93 -0.01 76 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.63 -0.07 61 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.34 -0.01 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.10 0.00 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.66 -0.06 53 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.11 +0.03 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.74 +0.08 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.26 -0.01 43 0 0 0
26FEB26 12.50 C 1.60 1.60 1.60 1.83 -0.09 40 2 0 -2
26FEB26 13.00 C 0.00 0.00 0.00 1.45 -0.05 39 0 0 0
26FEB26 13.50 C 0.96 0.96 0.96 1.20 0.00 43 15 55 +15
26FEB26 14.00 C 0.78 0.78 0.78 0.92 -0.01 42 10 54 -10
26FEB26 14.50 C 0.59 0.59 0.55 0.67 -0.05 40 17 48 +15
26FEB26 15.00 C 0.45 0.45 0.45 0.53 -0.02 42 15 78 +10
26FEB26 15.50 C 0.33 0.33 0.33 0.39 -0.01 42 15 101 0
26FEB26 16.00 C 0.00 0.00 0.00 0.28 -0.01 42 0 115 0
26FEB26 16.50 C 0.00 0.00 0.00 0.19 -0.02 42 0 146 0
26FEB26 17.00 C 0.13 0.13 0.13 0.14 0.00 42 45 93 -2
26FEB26 17.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 150 0
26FEB26 18.00 C 0.07 0.07 0.07 0.06 -0.01 42 2 0 -2
26FEB26 18.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 0.00 43 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.07 -0.18 0 0 0 0
30MAR26 8.25 C 5.73 5.73 5.73 5.84 +0.04 0 2 2 +2
30MAR26 8.50 C 5.49 5.49 5.49 5.65 -0.05 60 5 5 +5
30MAR26 8.75 C 0.00 0.00 0.00 5.39 +0.01 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.11 -0.05 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.93 -0.04 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.70 0.00 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.48 +0.13 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.14 -0.15 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.77 -0.07 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.30 -0.01 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.93 -0.04 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.52 +0.09 47 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.17 -0.04 47 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.82 0.00 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.53 -0.01 45 0 35 0
30MAR26 14.00 C 0.00 0.00 0.00 1.29 -0.01 46 0 95 0
30MAR26 14.50 C 0.00 0.00 0.00 1.08 -0.01 46 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.90 0.00 47 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.73 -0.01 46 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.59 -0.01 46 0 127 0
30MAR26 16.50 C 0.00 0.00 0.00 0.48 -0.01 46 0 419 0
30MAR26 17.00 C 0.00 0.00 0.00 0.38 -0.01 46 0 97 0
30MAR26 17.50 C 0.29 0.32 0.29 0.30 -0.01 46 30 60 +30
30MAR26 18.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.19 0.00 46 0 19 0
30MAR26 19.00 C 0.00 0.00 0.00 0.15 0.00 46 0 32 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 0.00 47 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 0.00 46 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 0.00 47 0 86 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 46 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 4.75 +0.05 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.55 +0.15 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.30 0.00 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.91 -0.03 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.46 -0.05 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.97 -0.14 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.69 +0.03 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.33 -0.06 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.04 +0.02 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.75 0.00 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.52 +0.01 46 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.30 0.00 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.11 0.00 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.95 +0.01 47 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.79 -0.01 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.67 0.00 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.56 0.00 46 0 33 0
29APR26 17.50 C 0.00 0.00 0.00 0.47 +0.01 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.60 +0.05 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.36 -0.09 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.17 +0.04 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.93 +0.10 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.73 +0.04 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.40 -0.09 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.11 +0.03 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.70 -0.01 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.40 +0.06 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.91 -0.10 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.70 -0.04 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.39 +0.07 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.15 +0.10 47 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.91 +0.02 47 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.69 +0.02 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.50 +0.02 47 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 1.33 +0.02 47 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.17 +0.02 47 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.02 +0.01 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.90 0.00 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.78 0.00 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.68 0.00 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.60 +0.01 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.52 0.00 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 0.00 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.39 0.00 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.22 0.00 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 0.00 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.41 +0.02 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.22 +0.06 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.04 +0.09 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.82 +0.05 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.42 0.00 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.15 +0.07 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.77 +0.04 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.50 +0.04 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.24 +0.05 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.92 +0.04 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.65 -0.01 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.45 +0.03 48 0 6 0
29SEP26 14.50 C 2.14 2.14 2.14 2.25 +0.02 48 6 27 +6
29SEP26 15.00 C 0.00 0.00 0.00 2.06 +0.03 48 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.88 +0.02 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.72 +0.02 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.57 +0.01 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 0.00 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.30 0.00 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.18 0.00 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.08 +0.01 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.98 +0.01 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.89 +0.01 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.81 +0.01 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.66 0.00 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.55 +0.01 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.69 +0.09 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.46 +0.05 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.28 +0.05 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.08 +0.06 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.75 +0.07 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.37 +0.01 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.10 +0.07 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.80 0.00 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.52 +0.04 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.26 +0.01 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.07 +0.03 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.81 -0.05 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.68 +0.05 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.47 +0.03 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.32 +0.05 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.14 +0.03 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 +0.03 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.86 +0.03 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.72 +0.02 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.60 +0.01 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.47 0.00 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.37 0.00 48 0 0 0
TOTAL CALL 245 6,335 +92
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 74 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29JAN26 11.50 P 0.04 0.04 0.04 0.02 0.00 46 16 187 0
29JAN26 12.00 P 0.07 0.07 0.07 0.04 0.00 44 15 116 +15
29JAN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 80 0
29JAN26 13.00 P 0.24 0.24 0.24 0.18 -0.01 43 1 363 -1
29JAN26 13.50 P 0.41 0.41 0.41 0.33 -0.02 43 1 257 -1
29JAN26 14.00 P 0.00 0.00 0.00 0.53 -0.02 42 0 75 0
29JAN26 14.50 P 0.96 0.96 0.96 0.81 -0.03 41 1 135 -1
29JAN26 15.00 P 1.30 1.30 1.30 1.16 -0.03 41 2 147 -2
29JAN26 15.50 P 0.00 0.00 0.00 1.57 -0.06 42 0 256 0
29JAN26 16.00 P 2.15 2.15 2.15 2.07 0.00 51 12 163 +12
29JAN26 16.50 P 2.62 2.62 2.62 2.46 -0.02 38 25 85 +25
29JAN26 17.00 P 0.00 0.00 0.00 2.96 0.00 44 0 15 -310
29JAN26 17.50 P 0.00 0.00 0.00 3.45 0.00 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.95 -0.12 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.45 -0.13 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.95 0.00 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.45 0.00 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.95 0.00 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.95 0.00 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.95 0.00 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.95 0.00 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.95 0.00 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 0.00 43 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.09 -0.01 42 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 0.30 0.31 0.30 0.26 -0.01 42 4 70 +2
26FEB26 13.00 P 0.42 0.50 0.42 0.41 +0.01 42 20 118 +20
26FEB26 13.50 P 0.67 0.67 0.67 0.58 -0.02 42 1 106 +1
26FEB26 14.00 P 0.00 0.00 0.00 0.81 -0.02 41 0 32 0
26FEB26 14.50 P 0.00 0.00 0.00 1.10 -0.01 42 0 27 0
26FEB26 15.00 P 0.00 0.00 0.00 1.41 -0.04 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.83 -0.01 45 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.17 +0.05 42 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.64 +0.04 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.13 +0.04 50 0 0 0
26FEB26 17.50 P 3.65 3.65 3.65 3.50 0.00 42 25 25 +25
26FEB26 18.00 P 4.13 4.13 4.13 3.97 -0.10 41 23 23 +23
26FEB26 18.50 P 0.00 0.00 0.00 4.52 -0.06 52 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.01 -0.01 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.45 -0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 47 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 0.00 48 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 47 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 0.17 -0.01 46 0 86 0
30MAR26 11.50 P 0.00 0.00 0.00 0.26 -0.01 46 0 342 0
30MAR26 12.00 P 0.00 0.00 0.00 0.38 -0.01 46 0 131 0
30MAR26 12.50 P 0.00 0.00 0.00 0.52 -0.01 46 0 81 0
30MAR26 13.00 P 0.00 0.00 0.00 0.69 -0.01 46 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 0.91 0.00 46 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 1.14 -0.01 45 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 1.42 -0.01 45 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.73 -0.02 45 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.14 +0.07 48 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.47 +0.04 47 0 0 0
30MAR26 16.50 P 2.96 2.96 2.96 2.91 +0.07 49 8 8 +8
30MAR26 17.00 P 0.00 0.00 0.00 3.28 +0.04 48 0 0 0
30MAR26 17.50 P 3.81 3.81 3.81 3.67 +0.02 46 22 22 +22
30MAR26 18.00 P 4.26 4.26 4.26 4.11 -0.11 46 5 20 +5
30MAR26 18.50 P 4.71 4.71 4.71 4.57 -0.01 47 25 40 +25
30MAR26 19.00 P 0.00 0.00 0.00 5.12 +0.10 54 0 0 0
30MAR26 19.50 P 5.65 5.65 5.65 5.51 -0.02 47 25 25 +25
30MAR26 20.00 P 6.13 6.13 6.13 6.04 +0.06 53 25 25 +25
30MAR26 21.00 P 0.00 0.00 0.00 6.98 +0.02 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.95 0.00 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.95 -0.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.03 +0.08 72 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.95 -0.04 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.95 0.00 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.95 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 0.00 47 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 0.19 +0.01 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.37 -0.01 46 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.51 0.00 46 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.67 +0.01 46 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.84 -0.02 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.06 -0.02 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.32 0.00 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.60 0.00 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.91 -0.01 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.24 -0.01 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.60 0.00 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.99 -0.08 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.39 -0.03 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.72 -0.02 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.23 +0.01 47 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.66 +0.01 46 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 0.00 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 0.00 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 0.00 46 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.47 0.00 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.61 0.00 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 +0.01 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.93 -0.03 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.15 -0.01 45 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.36 -0.03 45 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.61 -0.02 45 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.89 -0.03 44 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.20 -0.03 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.53 -0.03 45 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.88 -0.03 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.24 0.00 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.63 -0.03 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.10 +0.10 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.39 -0.04 44 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.83 -0.03 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.27 -0.04 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.71 -0.06 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.16 -0.06 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.08 -0.06 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.01 -0.08 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.04 0.00 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.03 +0.04 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.95 -0.04 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.95 0.00 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.95 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 +0.01 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 +0.01 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 +0.01 48 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 0.00 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 -0.01 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 -0.01 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 -0.03 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.57 -0.02 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.81 -0.01 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.06 -0.03 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.35 -0.01 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.64 -0.03 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.97 -0.02 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.31 -0.02 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.69 -0.03 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.03 -0.04 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.42 -0.04 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.81 -0.04 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.22 +0.07 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.57 -0.09 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.03 -0.06 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.44 -0.09 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.33 -0.06 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.23 -0.04 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.13 +0.01 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.07 -0.04 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 +0.01 48 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 +0.01 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 0.00 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 +0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.06 +0.01 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.23 -0.01 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.43 -0.01 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.68 +0.02 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.92 +0.03 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.17 +0.02 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.38 -0.04 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.67 -0.04 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.98 -0.03 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.31 -0.03 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.64 -0.02 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.05 -0.01 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.34 -0.07 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.75 -0.04 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.15 -0.02 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.52 -0.04 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.93 -0.03 49 0 0 0
TOTAL PUT 256 7,745 -82
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$ 7.28
29JAN26 4.80 C 0.00 0.00 0.00 2.49 -0.11 69 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.39 -0.11 65 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.29 -0.09 61 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.04 -0.09 52 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.79 -0.09 43 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.54 -0.09 34 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.29 -0.09 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.79 -0.08 0 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.55 -0.08 20 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.33 -0.08 20 0 10 0
29JAN26 7.25 C 0.14 0.14 0.14 0.16 -0.05 19 1 129 -1
29JAN26 7.50 C 0.00 0.00 0.00 0.05 -0.04 18 0 403 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.02 17 0 97 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.30 -0.08 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.06 -0.09 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.56 -0.10 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.31 -0.08 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.06 -0.08 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.81 -0.08 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.57 -0.08 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.37 -0.06 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.21 -0.04 16 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 -0.02 16 0 5 0
26FEB26 7.75 C 0.06 0.06 0.06 0.03 -0.02 14 1 165 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.52 -0.11 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.42 -0.13 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.32 -0.13 39 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.07 -0.11 33 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.83 -0.11 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.58 -0.11 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.34 -0.10 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.08 -0.11 19 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.84 -0.07 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.62 -0.07 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.43 -0.05 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.28 -0.05 17 0 5 0
30MAR26 7.50 C 0.17 0.17 0.17 0.17 -0.03 17 2 28 +2
30MAR26 7.75 C 0.00 0.00 0.00 0.09 -0.02 17 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 19 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.34 -0.11 37 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.09 -0.11 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.85 -0.11 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.60 -0.11 26 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.36 -0.10 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.10 -0.11 18 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.88 -0.07 18 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.67 -0.06 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.49 -0.05 18 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.35 -0.04 18 0 48 0
29APR26 7.50 C 0.00 0.00 0.00 0.23 -0.03 18 0 40 0
29APR26 7.75 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.55 -0.11 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 -0.10 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 -0.11 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.11 -0.11 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.87 -0.11 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 -0.10 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.10 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 -0.12 16 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 -0.08 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 -0.07 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 -0.05 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.05 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 -0.03 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.55 -0.11 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 -0.10 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 -0.11 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 -0.11 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.87 -0.12 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 -0.11 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 -0.10 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 -0.11 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.07 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 -0.06 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 -0.06 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 -0.05 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 -0.04 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 -0.11 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.11 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.87 -0.12 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 -0.11 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 -0.11 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 -0.09 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 -0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 -0.04 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.05 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
TOTAL CALL 4 1,849 +1
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 61 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 45 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 323 0
29JAN26 7.25 P 0.10 0.10 0.10 0.10 +0.02 17 50 372 +50
29JAN26 7.50 P 0.00 0.00 0.00 0.26 +0.05 18 0 300 0
29JAN26 7.75 P 0.00 0.00 0.00 0.48 +0.07 20 0 30 0
29JAN26 8.00 P 0.00 0.00 0.00 0.72 +0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.23 +0.09 40 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.49 +0.10 50 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.74 +0.10 56 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.99 +0.10 62 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.24 +0.10 67 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.49 +0.10 72 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 46 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 +0.01 16 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.14 +0.03 15 0 335 0
26FEB26 7.50 P 0.00 0.00 0.00 0.30 +0.07 17 0 108 0
26FEB26 7.75 P 0.00 0.00 0.00 0.49 +0.07 16 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.72 +0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.23 +0.09 28 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.49 +0.10 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.74 +0.10 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.99 +0.10 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.24 +0.10 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.49 +0.10 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 17 0 51 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 17 0 117 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 +0.03 17 0 243 0
30MAR26 7.25 P 0.18 0.18 0.18 0.20 +0.03 17 2 172 +2
30MAR26 7.50 P 0.35 0.35 0.35 0.34 +0.06 17 6 220 +3
30MAR26 7.75 P 0.00 0.00 0.00 0.52 +0.06 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.73 +0.07 16 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.23 +0.09 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.49 +0.10 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.74 +0.10 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.99 +0.10 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.24 +0.10 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.49 +0.10 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.72 +0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.22 +0.08 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 19 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.14 +0.02 17 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.24 +0.03 17 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.38 +0.05 17 0 40 0
29APR26 7.75 P 0.00 0.00 0.00 0.56 +0.08 18 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.76 +0.07 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.98 +0.08 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.23 +0.09 21 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.49 +0.10 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.74 +0.10 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.99 +0.10 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.24 +0.10 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.49 +0.10 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 17 0 5 0
29JUN26 6.50 P 0.09 0.09 0.09 0.10 +0.02 18 2 122 +2
29JUN26 6.75 P 0.16 0.16 0.16 0.16 +0.03 17 9 22 +9
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.03 17 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 +0.04 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 +0.05 16 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 +0.08 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 +0.07 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 +0.07 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 +0.10 15 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 +0.11 13 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 +0.11 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 +0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.25 +0.06 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 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.02 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.01 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.02 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.04 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.03 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.02 19 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.04 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 +0.05 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.09 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 +0.08 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.08 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.08 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.09 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 +0.12 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 +0.11 28 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 0.02 +0.01 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.03 19 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 +0.04 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.05 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.06 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.06 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 +0.06 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 +0.07 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.11 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.08 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 +0.08 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.08 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 +0.09 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 +0.11 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 +0.10 26 0 0 0
TOTAL PUT 69 3,319 +66
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$ 30.14
29JAN26 19.50 C 0.00 0.00 0.00 10.69 +0.18 79 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.17 +0.16 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.19 -0.02 65 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.42 +0.24 97 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.18 +0.15 38 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.22 +0.18 51 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 5.19 +0.13 34 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.25 +0.15 39 0 21 0
29JAN26 27.00 C 3.26 3.26 3.26 3.45 +0.24 46 1 83 +1
29JAN26 28.00 C 2.24 2.24 2.24 2.60 +0.23 43 2 85 -2
29JAN26 29.00 C 1.62 1.62 1.62 1.78 +0.11 38 1 525 -1
29JAN26 30.00 C 1.09 1.27 0.98 1.26 +0.15 40 38 589 +4
29JAN26 31.00 C 0.59 0.84 0.59 0.80 +0.10 39 56 668 +29
29JAN26 32.00 C 0.50 0.50 0.42 0.47 +0.06 38 21 672 -5
29JAN26 33.00 C 0.00 0.00 0.00 0.29 +0.06 40 0 227 0
29JAN26 34.00 C 0.00 0.00 0.00 0.16 +0.04 40 0 223 0
29JAN26 35.00 C 0.11 0.12 0.11 0.08 +0.02 39 74 279 +40
29JAN26 36.00 C 0.07 0.08 0.07 0.04 +0.01 39 99 775 +19
29JAN26 37.00 C 0.06 0.06 0.06 0.02 0.00 40 15 372 -15
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 62 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 10.75 +0.19 57 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.18 +0.10 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.23 +0.02 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.42 +0.24 60 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.24 +0.21 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.36 +0.19 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.47 +0.41 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.63 +0.48 42 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 3.69 +0.31 37 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 3.04 +0.21 39 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 2.29 +0.09 36 0 264 0
26FEB26 30.00 C 0.00 0.00 0.00 1.75 +0.08 36 0 385 0
26FEB26 31.00 C 0.00 0.00 0.00 1.34 +0.11 37 0 167 0
26FEB26 32.00 C 0.89 0.89 0.83 0.97 +0.08 37 31 155 +16
26FEB26 33.00 C 0.70 0.70 0.70 0.70 +0.08 37 1 329 0
26FEB26 34.00 C 0.48 0.51 0.48 0.49 +0.06 37 19 131 -1
26FEB26 35.00 C 0.00 0.00 0.00 0.33 +0.04 37 0 162 0
26FEB26 36.00 C 0.00 0.00 0.00 0.22 +0.03 37 0 201 0
26FEB26 37.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 23 0
26FEB26 39.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.02 +0.01 39 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 10.90 +0.34 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.34 +0.26 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.31 0.00 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.52 +0.28 49 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 7.49 +0.16 42 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 6.72 +0.24 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.72 +0.36 40 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.75 +0.10 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.18 +0.08 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.59 +0.19 41 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.88 +0.10 38 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 2.40 +0.11 39 0 52 0
30MAR26 31.00 C 1.82 1.98 1.82 1.97 +0.10 39 17 62 +17
30MAR26 32.00 C 1.50 1.50 1.50 1.61 +0.11 40 1 494 0
30MAR26 33.00 C 0.00 0.00 0.00 1.28 +0.10 40 0 40 0
30MAR26 34.00 C 0.00 0.00 0.00 1.01 +0.08 40 0 34 0
30MAR26 35.00 C 0.00 0.00 0.00 0.79 +0.07 40 0 35 0
30MAR26 36.00 C 0.00 0.00 0.00 0.61 +0.06 39 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.47 +0.05 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.36 +0.04 40 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 0.20 +0.02 39 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 43 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 52 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 10.93 +0.01 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.63 +0.38 56 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.33 +0.02 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.52 +0.20 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.65 +0.23 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.81 +0.28 40 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 6.13 +0.31 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.18 +0.21 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.65 +0.43 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.90 +0.15 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.28 +0.08 38 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 2.81 +0.11 39 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.40 +0.13 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.01 +0.11 40 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.68 +0.11 40 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 1.38 +0.09 40 0 0 0
29APR26 35.00 C 1.21 1.21 1.21 1.13 +0.08 40 40 40 +25
29APR26 36.00 C 1.06 1.06 1.06 0.92 +0.07 39 30 68 +30
29APR26 37.00 C 0.00 0.00 0.00 0.75 +0.07 40 0 64 0
29APR26 38.00 C 0.68 0.68 0.68 0.60 +0.05 39 30 30 +30
29APR26 39.00 C 0.00 0.00 0.00 0.48 +0.04 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.10 +0.18 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.63 +0.09 44 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 9.74 +0.10 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.85 +0.19 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.02 +0.04 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.22 +0.06 41 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.47 +0.18 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.72 +0.12 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.24 +0.15 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.67 +0.24 42 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.94 -0.03 39 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.53 +0.13 40 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 3.09 +0.11 40 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.71 +0.11 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.38 +0.10 40 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 2.09 +0.11 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 1.81 +0.11 41 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.56 +0.09 41 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.34 +0.09 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.15 +0.07 40 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.96 +0.07 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.82 +0.04 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.70 +0.05 40 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.59 +0.03 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.52 +0.04 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.44 +0.04 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.32 +0.03 40 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 11.39 +0.17 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.87 +0.15 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.06 +0.05 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.26 +0.13 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.47 +0.02 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.73 -0.03 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.12 +0.05 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.58 +0.12 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.92 +0.02 40 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.35 +0.15 40 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 4.89 +0.04 40 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.41 +0.11 40 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.01 +0.13 40 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.63 +0.13 41 500 560 +398
29SEP26 33.00 C 0.00 0.00 0.00 3.28 +0.11 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.97 +0.12 41 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.69 +0.12 41 0 94 0
29SEP26 36.00 C 0.00 0.00 0.00 2.42 +0.13 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.15 +0.11 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.94 +0.11 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.73 +0.11 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.54 +0.09 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.34 +0.04 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.19 +0.05 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.06 +0.06 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.95 +0.07 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.87 +0.07 41 0 55 0
29SEP26 46.00 C 0.00 0.00 0.00 0.75 +0.05 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.77 +0.35 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.42 +0.28 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.61 +0.41 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.85 +0.41 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.13 +0.23 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.38 +0.23 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.74 +0.26 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.26 +0.32 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.56 +0.21 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.06 +0.25 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.63 +0.28 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 5.16 +0.28 40 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.80 +0.21 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.41 +0.20 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.05 +0.19 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.73 +0.18 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.39 +0.23 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.11 +0.20 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.85 +0.17 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.58 +0.08 40 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.30 +0.07 40 0 0 0
TOTAL CALL 976 13,137 +585
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 0.00 41 0 733 0
29JAN26 26.00 P 0.08 0.08 0.08 0.07 -0.01 40 2 207 -2
29JAN26 27.00 P 0.19 0.19 0.19 0.16 -0.02 39 30 399 -30
29JAN26 28.00 P 0.34 0.38 0.30 0.33 -0.03 39 21 469 +2
29JAN26 29.00 P 0.58 0.66 0.58 0.61 -0.05 39 50 573 +3
29JAN26 30.00 P 0.00 0.00 0.00 1.02 -0.08 38 0 479 0
29JAN26 31.00 P 0.00 0.00 0.00 1.64 -0.06 40 0 302 0
29JAN26 32.00 P 0.00 0.00 0.00 2.33 -0.10 40 0 410 0
29JAN26 33.00 P 0.00 0.00 0.00 3.15 -0.13 42 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 4.01 -0.14 42 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 4.91 -0.22 40 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 6.05 -0.05 58 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 6.91 -0.19 51 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.94 -0.16 60 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.00 -0.10 72 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.86 -0.24 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.95 -0.15 76 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.88 -0.22 69 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.86 -0.24 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.10 0.00 106 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.10 0.00 111 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 16.00 -0.10 105 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 40 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 28 0
26FEB26 25.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 38 0
26FEB26 26.00 P 0.00 0.00 0.00 0.26 -0.03 37 0 122 0
26FEB26 27.00 P 0.00 0.00 0.00 0.44 -0.03 37 0 503 0
26FEB26 28.00 P 0.80 0.80 0.76 0.68 -0.06 36 35 854 +16
26FEB26 29.00 P 0.00 0.00 0.00 1.06 -0.04 37 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 1.52 -0.04 37 0 108 0
26FEB26 31.00 P 0.00 0.00 0.00 2.09 -0.07 37 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 2.75 -0.19 38 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 3.54 -0.06 40 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 4.36 -0.06 41 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 5.14 -0.14 39 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 6.05 -0.13 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.91 -0.32 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.94 -0.17 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.00 -0.10 49 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.88 -0.22 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.95 -0.15 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.88 -0.22 49 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.86 -0.24 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 40 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 0.00 40 0 17 0
30MAR26 23.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 382 0
30MAR26 24.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 136 0
30MAR26 25.00 P 0.00 0.00 0.00 0.40 -0.02 39 0 521 0
30MAR26 26.00 P 0.00 0.00 0.00 0.60 -0.02 39 0 329 0
30MAR26 27.00 P 0.00 0.00 0.00 0.87 -0.02 39 0 210 0
30MAR26 28.00 P 0.00 0.00 0.00 1.20 -0.02 39 0 286 0
30MAR26 29.00 P 0.00 0.00 0.00 1.58 -0.06 39 0 56 0
30MAR26 30.00 P 0.00 0.00 0.00 2.06 -0.07 39 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 2.61 -0.11 39 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 3.28 -0.09 40 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 4.00 +0.02 40 0 58 0
30MAR26 34.00 P 0.00 0.00 0.00 4.55 -0.29 37 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 5.61 +0.10 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.09 -0.43 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.26 -0.09 42 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 8.23 -0.02 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.06 -0.18 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.03 -0.20 44 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 11.02 -0.10 47 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 11.98 -0.14 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.91 -0.37 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.10 0.00 58 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.10 0.00 61 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.00 -0.10 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.86 -0.24 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.87 -0.23 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.97 -0.13 63 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.86 -0.24 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.36 -0.33 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.86 -0.27 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.36 -0.46 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.86 -0.24 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.57 -0.03 94 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.90 -0.32 85 0 0 0
29APR26 19.50 P 0.08 0.08 0.08 0.04 -0.01 39 4 4 +4
29APR26 20.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29APR26 21.00 P 0.12 0.12 0.12 0.10 -0.01 39 1 1 +1
29APR26 22.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.61 -0.03 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.83 -0.03 39 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 1.13 -0.04 39 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 1.49 -0.05 39 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 1.91 -0.06 39 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.40 -0.07 39 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 2.95 -0.09 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.60 -0.08 39 0 50 0
29APR26 33.00 P 0.00 0.00 0.00 4.13 -0.19 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.03 -0.03 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.79 -0.26 40 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.70 +0.18 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.56 +0.10 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.31 +0.06 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.28 -0.03 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.01 40 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.30 -0.01 40 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.44 -0.02 40 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.61 -0.03 40 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 0.83 -0.03 41 0 253 0
29JUN26 25.00 P 0.00 0.00 0.00 1.07 -0.06 40 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 1.36 -0.06 40 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 1.71 -0.08 40 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.14 -0.07 40 0 19 0
29JUN26 29.00 P 0.00 0.00 0.00 2.59 -0.05 40 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 3.10 -0.06 40 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.66 -0.07 40 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 4.28 -0.07 40 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.93 -0.09 40 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.68 -0.02 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 6.39 -0.16 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.15 -0.01 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.95 +0.04 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.80 +0.06 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.65 -0.17 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.49 -0.04 42 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 11.32 -0.23 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.26 -0.21 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.18 -0.11 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.10 -0.10 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.10 -0.17 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.02 -0.21 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.94 -0.18 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.87 -0.23 40 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.01 -0.09 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.97 -0.13 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 -0.01 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 -0.01 41 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 -0.01 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.82 -0.02 41 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.05 -0.03 41 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.31 -0.06 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.61 -0.09 40 500 509 +477
29SEP26 26.00 P 0.00 0.00 0.00 1.95 -0.05 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.33 -0.09 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.80 -0.07 40 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.28 -0.04 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.80 -0.05 40 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.37 -0.06 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.97 -0.07 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.62 -0.08 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.30 -0.07 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.98 -0.04 40 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.75 -0.01 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.44 -0.09 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.39 +0.15 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.17 +0.01 42 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.97 -0.03 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.77 -0.09 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.69 -0.10 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.62 -0.14 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.43 -0.20 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.37 -0.01 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.31 -0.07 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 -0.03 40 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 -0.02 40 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.90 -0.04 40 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.14 -0.04 40 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.40 -0.06 40 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.67 -0.09 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.01 -0.10 39 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.37 -0.12 39 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.78 -0.13 39 0 0 0
30DEC26 28.00 P 3.28 3.28 3.28 3.23 -0.15 39 1 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.71 -0.17 39 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.24 -0.19 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.80 -0.21 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.40 -0.12 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.04 -0.13 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.71 -0.12 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.42 -0.27 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.21 -0.13 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.95 -0.23 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.78 -0.22 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.54 -0.26 41 0 0 0
TOTAL PUT 644 11,814 +471
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$ 71.90
09JAN26 47.00 C 0.00 0.00 0.00 24.90 -1.86 0 0 465 0
09JAN26 48.00 C 0.00 0.00 0.00 23.90 -1.86 0 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 22.90 -1.86 0 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 22.56 -1.20 514 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 19.40 -1.86 0 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 16.90 -1.86 0 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 14.40 -1.86 0 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 11.90 -1.86 0 0 20 0
09JAN26 62.50 C 0.00 0.00 0.00 9.41 -1.86 102 0 15 0
09JAN26 65.00 C 6.80 6.80 6.67 6.91 -2.14 75 5 458 -4
09JAN26 67.50 C 4.29 4.29 4.03 4.43 -1.92 63 38 1,620 +11
09JAN26 70.00 C 2.25 2.45 1.50 2.06 -1.91 50 193 644 -18
09JAN26 72.50 C 0.96 0.96 0.35 0.68 -1.42 62 999 924 +266
09JAN26 75.00 C 0.23 0.23 0.06 0.20 -0.66 74 288 733 +72
09JAN26 77.50 C 0.08 0.08 0.03 0.06 -0.25 84 113 970 -100
09JAN26 80.00 C 0.05 0.05 0.01 0.03 -0.08 99 168 688 -44
09JAN26 82.50 C 0.04 0.04 0.01 0.01 -0.04 107 59 223 -34
09JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 127 0 394 0
09JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 146 0 691 0
09JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 199 0 20 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
16JAN26 47.00 C 0.00 0.00 0.00 24.93 -1.85 0 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 24.04 -2.24 138 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 22.93 -1.86 0 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 22.56 -1.23 180 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 19.44 -1.85 77 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 16.90 -1.90 0 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 14.89 -1.42 113 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 11.94 -1.90 40 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 9.58 -1.83 59 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 7.47 -1.86 66 0 0 0
16JAN26 67.50 C 5.02 5.02 5.02 4.98 -2.05 49 15 15 +15
16JAN26 70.00 C 2.88 3.47 2.88 3.18 -1.55 49 26 26 +26
16JAN26 72.50 C 1.87 1.97 1.40 1.77 -1.24 47 226 422 +11
16JAN26 75.00 C 1.15 1.15 0.75 1.00 -0.81 50 521 452 +286
16JAN26 77.50 C 0.63 0.63 0.45 0.57 -0.51 54 63 257 -15
16JAN26 80.00 C 0.32 0.32 0.25 0.33 -0.26 57 133 241 +73
16JAN26 82.50 C 0.00 0.00 0.00 0.19 -0.17 60 0 131 0
16JAN26 85.00 C 0.00 0.00 0.00 0.12 -0.09 64 0 125 0
16JAN26 87.50 C 0.07 0.07 0.06 0.07 -0.05 66 200 228 +158
16JAN26 90.00 C 0.00 0.00 0.00 0.05 -0.02 70 0 172 0
16JAN26 92.50 C 0.00 0.00 0.00 0.03 -0.02 73 0 20 0
16JAN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 75 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 31.97 -1.85 78 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 31.12 -1.70 120 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 29.97 -1.85 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 28.97 -1.86 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 27.97 -1.86 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 27.40 -1.37 125 0 650 0
29JAN26 46.00 C 0.00 0.00 0.00 25.98 -1.85 60 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 25.30 -1.53 108 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 24.04 -2.24 78 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.07 -1.77 79 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.56 -1.88 108 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 19.45 -2.03 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.04 -1.84 52 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 14.89 -2.01 67 0 1 0
29JAN26 60.00 C 12.70 12.70 11.50 12.24 -2.17 51 249 60 +19
29JAN26 62.50 C 0.00 0.00 0.00 10.28 -1.72 58 0 159 0
29JAN26 65.00 C 7.36 7.36 7.36 7.99 -1.34 51 1 1,492 0
29JAN26 67.50 C 5.52 5.52 5.11 5.84 -1.60 46 48 2,593 0
29JAN26 70.00 C 4.43 4.43 3.70 4.27 -1.26 46 77 1,764 -14
29JAN26 72.50 C 2.70 3.06 2.50 2.94 -1.10 45 182 1,206 +20
29JAN26 75.00 C 2.00 2.04 1.77 2.04 -0.91 47 94 2,056 +83
29JAN26 77.50 C 1.29 1.47 1.10 1.38 -0.70 48 260 1,018 +6
29JAN26 80.00 C 0.89 0.97 0.74 0.93 -0.47 49 370 1,600 +118
29JAN26 82.50 C 0.57 0.64 0.50 0.62 -0.37 50 239 714 -77
29JAN26 85.00 C 0.43 0.44 0.40 0.42 -0.28 52 98 1,164 +84
29JAN26 87.50 C 0.30 0.33 0.27 0.30 -0.19 54 86 583 +8
29JAN26 90.00 C 0.23 0.25 0.22 0.20 -0.14 55 392 1,452 +300
29JAN26 92.50 C 0.00 0.00 0.00 0.14 -0.10 56 0 479 0
29JAN26 95.00 C 0.16 0.16 0.16 0.10 -0.07 58 200 541 +185
29JAN26 97.50 C 0.11 0.11 0.11 0.07 -0.05 59 2 324 +2
29JAN26 100.00 C 0.00 0.00 0.00 0.05 -0.04 60 0 1,008 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 -0.02 62 0 241 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 522 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 64 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 150 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 241 0
29JAN26 115.00 C 0.02 0.02 0.02 0.01 0.00 68 53 810 +50
26FEB26 40.00 C 0.00 0.00 0.00 32.06 -1.85 52 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 31.12 -1.79 68 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 30.07 -1.75 50 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 29.28 -2.04 77 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.97 -1.96 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 27.40 -1.54 77 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 26.09 -1.85 45 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.30 -1.65 66 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.04 -2.24 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.13 -1.85 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.56 -1.88 68 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.75 -1.79 47 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 17.52 -1.67 51 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 15.18 -1.72 48 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 12.89 -1.68 45 0 12 0
26FEB26 62.50 C 0.00 0.00 0.00 10.45 -1.55 39 0 58 0
26FEB26 65.00 C 8.08 8.08 8.08 9.15 -1.27 47 5 939 0
26FEB26 67.50 C 6.81 7.00 6.52 7.17 -1.38 43 58 862 0
26FEB26 70.00 C 5.47 5.60 5.20 5.68 -1.31 43 34 1,381 -28
26FEB26 72.50 C 4.40 4.40 4.40 4.43 -1.21 43 6 797 0
26FEB26 75.00 C 3.51 3.53 3.16 3.43 -0.86 43 86 612 -2
26FEB26 77.50 C 2.62 2.65 2.35 2.69 -0.78 44 63 419 +1
26FEB26 80.00 C 1.99 2.10 1.85 2.07 -0.63 45 54 636 +7
26FEB26 82.50 C 1.47 1.65 1.39 1.62 -0.51 46 55 272 +25
26FEB26 85.00 C 1.19 1.19 1.10 1.26 -0.39 47 24 764 0
26FEB26 87.50 C 0.93 1.00 0.84 0.98 -0.32 48 139 143 -6
26FEB26 90.00 C 0.70 0.86 0.68 0.77 -0.27 49 295 326 +35
26FEB26 92.50 C 0.66 0.66 0.61 0.59 -0.24 49 233 518 +128
26FEB26 95.00 C 0.55 0.55 0.50 0.46 -0.21 50 246 622 +170
26FEB26 97.50 C 0.47 0.47 0.47 0.36 -0.20 51 200 550 +200
30MAR26 37.00 C 0.00 0.00 0.00 35.45 -1.35 81 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 34.46 -1.61 78 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 33.16 -1.71 45 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 32.12 -1.96 0 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 31.20 -1.74 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.60 -1.51 72 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.28 -2.04 53 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 28.47 -1.89 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.67 -1.27 65 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 26.64 -1.53 62 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 25.43 -1.61 52 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 24.04 -2.46 0 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 23.60 -2.18 53 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 22.56 -1.88 49 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 19.84 -2.57 35 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 17.94 -1.51 46 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 16.25 -1.27 52 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 13.50 -2.39 42 0 4,198 0
30MAR26 62.50 C 0.00 0.00 0.00 12.06 -1.42 47 0 521 0
30MAR26 65.00 C 9.90 9.90 9.90 10.43 -1.55 47 1 816 -1
30MAR26 67.50 C 0.00 0.00 0.00 8.64 -1.39 45 5 275 +5
30MAR26 70.00 C 7.15 7.44 6.77 7.36 -1.22 46 99 16,794 +5
30MAR26 72.50 C 6.03 6.05 6.03 6.16 -1.17 46 16 5,100 +15
30MAR26 75.00 C 5.04 5.35 4.80 5.19 -0.95 46 67 7,486 +57
30MAR26 77.50 C 4.20 4.24 4.20 4.33 -0.92 47 30 2,280 -11
30MAR26 80.00 C 3.57 3.57 3.34 3.66 -0.76 47 112 1,773 +3
30MAR26 82.50 C 2.85 2.85 2.85 3.11 -0.62 48 17 2,956 +17
30MAR26 85.00 C 2.40 2.64 2.36 2.66 -0.49 49 151 2,661 +58
30MAR26 87.50 C 0.00 0.00 0.00 2.28 -0.40 50 0 582 0
30MAR26 90.00 C 1.71 1.80 1.63 1.96 -0.30 51 207 5,213 +66
30MAR26 92.50 C 1.48 1.48 1.48 1.69 -0.22 52 1 1,159 0
30MAR26 95.00 C 1.25 1.25 1.25 1.47 -0.15 53 1 520 0
30MAR26 97.50 C 1.09 1.09 1.09 1.28 -0.10 54 2 1,799 0
30MAR26 100.00 C 0.93 1.02 0.93 1.12 -0.05 55 37 757 +37
30MAR26 102.50 C 0.88 0.90 0.86 0.99 -0.01 56 220 979 +61
30MAR26 105.00 C 0.79 0.81 0.79 0.88 +0.02 57 200 498 +200
30MAR26 107.50 C 0.70 0.72 0.70 0.78 +0.04 57 300 473 +271
30MAR26 110.00 C 0.64 0.65 0.64 0.70 +0.06 58 300 333 +300
30MAR26 112.50 C 0.59 0.60 0.59 0.63 +0.08 59 300 350 +300
30MAR26 115.00 C 0.53 0.54 0.53 0.57 +0.09 60 300 378 +234
29APR26 47.00 C 0.00 0.00 0.00 25.43 -2.17 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.29 -1.28 59 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.60 -2.18 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.61 -2.17 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.01 -2.40 32 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.87 -1.69 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.79 -1.57 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.84 -1.29 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.29 -2.17 41 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 10.84 -1.82 42 0 0 0
29APR26 67.50 C 9.78 9.78 9.26 9.52 -1.77 44 30 30 +30
29APR26 70.00 C 8.00 8.26 8.00 8.38 -1.23 45 19 105 +19
29APR26 72.50 C 6.92 7.20 6.88 7.22 -1.14 45 41 71 +21
29APR26 75.00 C 6.23 6.23 5.79 6.23 -1.01 46 34 109 +31
29APR26 77.50 C 5.39 5.39 5.06 5.32 -0.98 46 36 64 +33
29APR26 80.00 C 4.64 4.66 4.64 4.59 -0.90 46 16 80 +15
29APR26 82.50 C 0.00 0.00 0.00 3.98 -0.78 47 0 91 0
29APR26 85.00 C 3.47 3.47 3.47 3.44 -0.69 47 9 143 0
29APR26 87.50 C 2.82 2.82 2.82 2.94 -0.66 48 15 158 -15
29APR26 90.00 C 2.44 2.44 2.44 2.52 -0.60 48 15 15 +15
29APR26 92.50 C 0.00 0.00 0.00 2.15 -0.55 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 1.84 -0.50 48 0 2 0
29APR26 97.50 C 0.00 0.00 0.00 1.57 -0.46 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.09 -1.49 56 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 31.54 -1.03 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.27 -1.38 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.09 -1.63 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.74 -2.60 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.54 -1.87 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.63 -1.32 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.55 -1.75 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.99 -1.37 52 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 23.40 -2.28 42 0 125 0
29JUN26 52.50 C 0.00 0.00 0.00 21.65 -1.59 46 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 20.05 -0.82 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.85 -1.85 46 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 16.42 -0.86 48 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 14.26 -1.66 44 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 13.20 -1.09 47 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 11.45 -1.84 45 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 10.32 -1.36 45 0 639 0
29JUN26 72.50 C 0.00 0.00 0.00 9.20 -1.20 46 0 853 0
29JUN26 75.00 C 0.00 0.00 0.00 8.21 -1.19 46 0 6,117 0
29JUN26 77.50 C 0.00 0.00 0.00 7.34 -1.03 46 0 1,073 0
29JUN26 80.00 C 6.55 6.55 6.55 6.56 -0.95 47 20 1,575 +20
29JUN26 82.50 C 0.00 0.00 0.00 5.88 -0.85 47 0 260 0
29JUN26 85.00 C 0.00 0.00 0.00 5.28 -0.77 47 0 957 0
29JUN26 87.50 C 0.00 0.00 0.00 4.74 -0.78 48 0 2,597 0
29JUN26 90.00 C 4.19 4.19 4.19 4.28 -0.63 48 37 1,367 -37
29JUN26 92.50 C 3.89 3.89 3.89 3.87 -0.60 49 5 474 +5
29JUN26 95.00 C 3.50 3.50 3.50 3.50 -0.58 49 1 16,768 0
29JUN26 97.50 C 0.00 0.00 0.00 3.15 -0.59 50 0 84 0
29JUN26 100.00 C 2.88 2.88 2.88 2.80 -0.61 50 1 420 0
29JUN26 102.50 C 0.00 0.00 0.00 2.55 -0.58 50 0 162 0
29JUN26 105.00 C 0.00 0.00 0.00 2.31 -0.58 51 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 2.09 -0.57 51 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 1.89 -0.57 51 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 1.66 -0.63 51 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 1.56 -0.56 52 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 1.38 -0.66 52 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.26 -0.65 52 0 12 0
29JUN26 122.50 C 0.00 0.00 0.00 1.15 -0.64 52 0 0 0
29JUN26 125.00 C 1.28 1.28 1.20 1.05 -0.63 53 115 205 +100
29JUN26 127.50 C 1.22 1.22 1.22 0.97 -0.61 53 100 100 +100
29JUN26 130.00 C 1.00 1.05 1.00 0.89 -0.60 53 47 119 +47
29SEP26 46.00 C 0.00 0.00 0.00 28.38 -1.44 49 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 26.78 -2.74 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.77 -1.50 49 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 25.60 -1.88 46 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 25.23 -1.44 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 23.09 -1.65 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 20.92 -1.66 44 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 19.90 -1.58 48 0 0 0
29SEP26 60.00 C 18.15 18.15 18.15 17.96 -1.40 46 1 1,075 +1
29SEP26 62.50 C 0.00 0.00 0.00 17.03 -0.42 48 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 15.33 -1.54 47 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 13.78 -1.39 46 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 12.67 -1.27 46 0 513 0
29SEP26 72.50 C 0.00 0.00 0.00 11.64 -1.16 46 0 237 0
29SEP26 75.00 C 0.00 0.00 0.00 10.62 -1.15 46 0 458 0
29SEP26 77.50 C 0.00 0.00 0.00 9.75 -1.15 47 0 421 0
29SEP26 80.00 C 8.88 8.88 8.88 8.94 -1.02 47 12 833 +12
29SEP26 82.50 C 8.00 8.22 8.00 8.21 -1.03 47 30 96 +30
29SEP26 85.00 C 0.00 0.00 0.00 7.56 -0.91 47 0 107 0
29SEP26 87.50 C 0.00 0.00 0.00 6.97 -0.76 48 0 162 0
29SEP26 90.00 C 0.00 0.00 0.00 6.36 -0.87 48 0 56 0
29SEP26 92.50 C 0.00 0.00 0.00 5.80 -0.86 48 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 5.32 -0.90 48 0 129 0
29SEP26 97.50 C 0.00 0.00 0.00 4.83 -0.94 48 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 4.39 -0.95 48 0 67 0
29SEP26 102.50 C 0.00 0.00 0.00 4.04 -0.93 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.68 -0.96 48 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.33 -1.05 48 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 3.06 -1.08 48 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 2.81 -1.06 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.56 -1.05 48 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 2.31 -1.11 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.08 -1.17 48 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 1.91 -1.18 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.74 -1.27 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.58 -1.26 48 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.46 -1.23 48 0 227 0
29SEP26 132.50 C 0.00 0.00 0.00 1.35 -1.23 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 1.24 -1.24 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 1.12 -1.25 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 1.02 -1.25 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.95 -1.21 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.88 -1.18 49 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.81 -1.16 49 0 2 0
29SEP26 150.00 C 1.43 1.43 1.43 0.74 -1.11 49 2 6 0
30DEC26 47.00 C 0.00 0.00 0.00 28.70 -1.76 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.18 -0.67 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.06 -1.33 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.28 -1.88 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.44 -1.37 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.61 -2.10 46 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 21.29 -0.89 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.72 -1.61 46 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 18.45 -1.48 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.11 -1.50 47 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 15.66 -1.74 46 0 379 0
30DEC26 70.00 C 14.50 14.50 14.50 14.61 -1.29 46 1 300 +1
30DEC26 72.50 C 0.00 0.00 0.00 13.90 -0.90 47 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 12.63 -1.15 46 0 249 0
30DEC26 77.50 C 0.00 0.00 0.00 11.75 -1.10 46 0 281 0
30DEC26 80.00 C 10.45 10.45 10.45 10.93 -1.07 47 1 105 +1
30DEC26 82.50 C 0.00 0.00 0.00 10.19 -1.02 47 0 15 0
30DEC26 85.00 C 9.26 9.26 9.26 9.51 -0.96 47 5 116 0
30DEC26 87.50 C 0.00 0.00 0.00 8.88 -0.89 47 0 10 0
30DEC26 90.00 C 8.40 8.40 8.40 8.30 -0.87 47 2 36 0
30DEC26 92.50 C 0.00 0.00 0.00 7.77 -0.79 48 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 7.28 -0.75 48 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 6.84 -0.72 48 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 6.41 -0.66 48 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 6.02 -0.61 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.59 -0.65 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.26 -0.55 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.96 -0.51 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.63 -0.50 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.35 -0.50 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.07 -0.47 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.85 -0.39 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 3.54 -0.48 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.33 -0.47 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.13 -0.36 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.93 -0.35 50 0 204 0
30DEC26 132.50 C 0.00 0.00 0.00 2.78 -0.30 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.65 -0.25 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.51 -0.26 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.38 -0.25 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.25 -0.24 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.11 -0.25 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.01 -0.21 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.92 -0.17 51 0 4 0
TOTAL CALL 9,857 146,769 +4,063
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 230 0 26 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 199 0 77 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 168 0 220 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 139 0 730 0
09JAN26 62.50 P 0.02 0.02 0.02 0.01 0.00 111 10 1,189 0
09JAN26 65.00 P 0.04 0.04 0.01 0.01 -0.02 83 23 1,478 +19
09JAN26 67.50 P 0.10 0.12 0.08 0.01 -0.09 55 49 183 +33
09JAN26 70.00 P 0.50 0.60 0.25 0.23 -0.09 58 592 1,306 +25
09JAN26 72.50 P 1.35 2.00 1.15 1.34 +0.46 67 276 1,278 -51
09JAN26 75.00 P 3.00 3.88 3.00 3.37 +1.34 82 63 296 -8
09JAN26 77.50 P 0.00 0.00 0.00 5.72 +1.69 98 0 21 0
09JAN26 80.00 P 0.00 0.00 0.00 8.12 +1.77 96 0 19 0
09JAN26 82.50 P 0.00 0.00 0.00 10.67 +1.79 143 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 13.10 +1.84 0 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 16.07 +2.32 278 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 18.15 +1.78 203 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 20.64 +1.75 219 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 23.16 +1.76 250 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 25.82 +1.38 330 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 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 93 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16JAN26 55.00 P 0.02 0.02 0.02 0.01 0.00 70 158 158 +158
16JAN26 57.50 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
16JAN26 60.00 P 0.08 0.08 0.06 0.05 0.00 61 300 307 +300
16JAN26 62.50 P 0.15 0.15 0.15 0.13 +0.02 59 50 106 +50
16JAN26 65.00 P 0.35 0.35 0.35 0.30 +0.05 56 3 144 +3
16JAN26 67.50 P 0.76 0.78 0.63 0.65 +0.14 53 146 223 +55
16JAN26 70.00 P 1.47 1.68 1.23 1.27 +0.29 50 186 194 +88
16JAN26 72.50 P 2.49 2.99 2.38 2.39 +0.64 49 26 161 -2
16JAN26 75.00 P 4.43 4.51 4.43 4.04 +1.09 50 6 11 -5
16JAN26 77.50 P 0.00 0.00 0.00 6.04 +1.38 51 0 7 0
16JAN26 80.00 P 0.00 0.00 0.00 8.65 +1.70 68 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 10.81 +1.75 64 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 13.39 +1.85 79 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 16.07 +2.24 100 0 10 0
16JAN26 90.00 P 0.00 0.00 0.00 18.67 +1.89 115 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 21.23 +1.90 128 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 23.80 +1.92 141 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 26.36 +1.92 153 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 249 0
29JAN26 44.00 P 0.01 0.01 0.01 0.01 0.00 75 1 229 +1
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 122 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 242 0
29JAN26 50.00 P 0.05 0.05 0.05 0.01 0.00 57 34 323 +34
29JAN26 52.50 P 0.08 0.08 0.08 0.02 +0.01 54 61 1,213 +18
29JAN26 55.00 P 0.12 0.13 0.08 0.05 +0.03 53 134 812 -35
29JAN26 57.50 P 0.18 0.20 0.18 0.12 +0.06 52 293 998 -32
29JAN26 60.00 P 0.29 0.33 0.26 0.25 +0.11 51 23 1,813 -7
29JAN26 62.50 P 0.49 0.53 0.43 0.46 +0.16 49 497 2,878 +284
29JAN26 65.00 P 0.85 0.96 0.76 0.83 +0.25 48 302 4,757 -108
29JAN26 67.50 P 1.50 1.63 1.35 1.41 +0.39 47 138 2,125 +84
29JAN26 70.00 P 2.40 2.56 2.18 2.23 +0.52 46 330 1,455 -222
29JAN26 72.50 P 3.30 3.80 3.30 3.46 +0.68 46 15 505 -12
29JAN26 75.00 P 5.33 5.33 5.33 5.01 +1.06 47 3 996 -2
29JAN26 77.50 P 6.87 6.99 6.87 6.84 +1.34 47 30 287 -16
29JAN26 80.00 P 9.48 9.48 9.48 8.91 +1.49 49 1 375 -1
29JAN26 82.50 P 0.00 0.00 0.00 11.46 +1.54 58 0 29 0
29JAN26 85.00 P 0.00 0.00 0.00 13.43 +1.25 52 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 16.27 +2.44 69 0 248 0
29JAN26 90.00 P 0.00 0.00 0.00 18.67 +1.89 72 0 100 0
29JAN26 92.50 P 21.08 21.08 21.08 21.23 +1.90 81 15 16 +15
29JAN26 95.00 P 0.00 0.00 0.00 23.80 +1.92 89 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 26.36 +1.92 96 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 28.10 +1.33 0 0 60 0
29JAN26 102.50 P 0.00 0.00 0.00 30.99 +1.37 94 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 33.10 +1.70 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 36.02 +2.27 105 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.10 +1.32 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 40.99 +1.73 113 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 43.19 +1.94 97 0 0 0
26FEB26 40.00 P 0.04 0.04 0.04 0.01 0.00 58 20 156 +20
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 59 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 199 0
26FEB26 50.00 P 0.17 0.17 0.17 0.05 +0.01 45 4 651 +4
26FEB26 52.50 P 0.00 0.00 0.00 0.11 +0.03 45 0 330 0
26FEB26 55.00 P 0.00 0.00 0.00 0.22 +0.06 45 0 871 0
26FEB26 57.50 P 0.52 0.56 0.52 0.42 +0.11 45 79 1,457 +52
26FEB26 60.00 P 0.81 0.88 0.79 0.72 +0.18 45 126 1,055 +43
26FEB26 62.50 P 1.17 1.25 1.11 1.12 +0.23 44 82 1,278 +30
26FEB26 65.00 P 1.81 1.95 1.67 1.68 +0.33 43 116 1,620 +65
26FEB26 67.50 P 2.52 2.80 2.38 2.48 +0.42 43 31 1,741 +16
26FEB26 70.00 P 3.60 3.78 3.33 3.51 +0.66 43 56 472 +53
26FEB26 72.50 P 0.00 0.00 0.00 4.77 +0.86 43 0 872 0
26FEB26 75.00 P 6.30 6.60 6.10 6.31 +1.09 44 143 331 0
26FEB26 77.50 P 0.00 0.00 0.00 8.02 +1.26 44 0 102 0
26FEB26 80.00 P 0.00 0.00 0.00 9.91 +1.40 45 0 45 0
26FEB26 82.50 P 0.00 0.00 0.00 11.85 +1.43 45 0 16 0
26FEB26 85.00 P 0.00 0.00 0.00 14.48 +1.44 52 0 16 0
26FEB26 87.50 P 0.00 0.00 0.00 16.27 +1.42 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.00 +2.12 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.23 +1.49 55 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.80 +1.92 60 0 0 0
26FEB26 97.50 P 25.82 25.82 25.82 26.36 +1.92 65 15 30 +15
30MAR26 37.00 P 0.09 0.10 0.09 0.01 0.00 51 29 427 +29
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 45 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 45 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 0.00 46 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 0.00 45 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.10 0.00 45 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.18 +0.02 45 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 768 0
30MAR26 52.50 P 0.00 0.00 0.00 0.40 +0.05 45 0 846 0
30MAR26 55.00 P 0.00 0.00 0.00 0.67 +0.09 46 0 2,124 0
30MAR26 57.50 P 1.16 1.22 1.11 1.04 +0.14 46 68 2,088 0
30MAR26 60.00 P 1.67 1.67 1.58 1.55 +0.21 46 13 4,813 +8
30MAR26 62.50 P 2.28 2.40 2.15 2.16 +0.32 46 7 792 +5
30MAR26 65.00 P 2.89 3.16 2.89 2.92 +0.44 45 115 5,546 +17
30MAR26 67.50 P 4.02 4.02 4.02 3.86 +0.55 45 12 5,684 +12
30MAR26 70.00 P 5.13 5.38 5.00 5.00 +0.64 45 22 7,102 +5
30MAR26 72.50 P 6.46 6.80 6.41 6.32 +0.86 46 77 2,008 -28
30MAR26 75.00 P 8.09 8.09 8.09 7.83 +1.04 46 15 3,383 +15
30MAR26 77.50 P 9.63 9.77 9.40 9.46 +1.09 46 105 4,272 0
30MAR26 80.00 P 0.00 0.00 0.00 11.78 +1.75 51 0 738 0
30MAR26 82.50 P 0.00 0.00 0.00 13.76 +1.49 52 0 1,776 0
30MAR26 85.00 P 0.00 0.00 0.00 15.37 +1.92 50 0 94 0
30MAR26 87.50 P 0.00 0.00 0.00 17.70 +2.28 53 0 236 0
30MAR26 90.00 P 0.00 0.00 0.00 20.12 +2.13 56 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 22.10 +2.36 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.08 +1.90 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.36 +1.54 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.97 +2.20 57 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 31.05 +1.43 53 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 33.75 +2.25 59 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.02 +1.96 58 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 38.16 +0.99 50 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 41.35 +2.09 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.89 +2.50 72 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.18 0.00 43 0 3 0
29APR26 48.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.37 +0.01 43 0 21 0
29APR26 52.50 P 0.00 0.00 0.00 0.62 +0.04 43 0 45 0
29APR26 55.00 P 1.15 1.17 1.15 0.97 +0.08 44 45 93 +45
29APR26 57.50 P 1.70 1.70 1.70 1.44 +0.14 44 1 186 +1
29APR26 60.00 P 2.30 2.30 2.30 2.05 +0.25 44 1 3 +1
29APR26 62.50 P 2.85 2.94 2.85 2.80 +0.37 45 20 19 +5
29APR26 65.00 P 0.00 0.00 0.00 3.64 +0.46 44 0 19 0
29APR26 67.50 P 0.00 0.00 0.00 4.69 +0.60 45 0 9 0
29APR26 70.00 P 5.92 6.11 5.80 5.87 +0.75 45 14 121 +7
29APR26 72.50 P 7.37 7.53 7.30 7.20 +0.84 45 24 127 +11
29APR26 75.00 P 8.75 9.10 8.75 8.67 +0.90 45 2 115 0
29APR26 77.50 P 0.00 0.00 0.00 10.32 +1.03 46 0 60 0
29APR26 80.00 P 0.00 0.00 0.00 12.10 +1.19 46 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 13.82 +1.19 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.88 +0.86 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 17.89 +1.70 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.12 +1.18 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.10 +1.49 48 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.62 +1.69 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.12 +2.29 54 0 0 0
29JUN26 41.00 P 0.50 0.50 0.50 0.20 0.00 45 4 734 -2
29JUN26 42.00 P 0.00 0.00 0.00 0.25 +0.01 45 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.31 +0.01 45 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.37 +0.01 45 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.46 +0.03 45 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.55 +0.04 45 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.65 +0.05 45 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.77 +0.06 45 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.89 +0.06 45 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 1.04 +0.09 45 0 3,605 0
29JUN26 52.50 P 0.00 0.00 0.00 1.46 +0.11 45 0 401 0
29JUN26 55.00 P 0.00 0.00 0.00 2.01 +0.17 45 0 320 0
29JUN26 57.50 P 2.75 2.75 2.75 2.67 +0.28 46 1 647 +1
29JUN26 60.00 P 3.50 3.50 3.40 3.41 +0.36 46 32 1,267 -11
29JUN26 62.50 P 4.15 4.28 4.15 4.24 +0.51 45 63 2,232 0
29JUN26 65.00 P 5.32 5.32 5.12 5.18 +0.49 45 161 4,041 +7
29JUN26 67.50 P 0.00 0.00 0.00 6.31 +0.61 45 0 829 0
29JUN26 70.00 P 7.37 7.86 7.37 7.56 +0.69 45 27 5,481 +1
29JUN26 72.50 P 9.12 9.12 9.12 8.93 +0.82 46 1 15,406 +1
29JUN26 75.00 P 10.34 10.34 10.34 10.42 +0.92 46 1 2,330 +1
29JUN26 77.50 P 0.00 0.00 0.00 12.02 +0.94 46 0 384 0
29JUN26 80.00 P 0.00 0.00 0.00 13.75 +1.07 47 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 15.73 +1.32 48 0 399 0
29JUN26 85.00 P 0.00 0.00 0.00 17.62 +1.27 48 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 19.18 +0.73 47 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 21.72 +1.61 50 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 23.60 +1.79 49 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 26.03 +1.83 52 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 27.33 +1.03 46 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 30.18 +2.02 51 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 32.09 +1.54 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.34 +1.05 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.10 +1.82 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.53 +2.05 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.57 +1.84 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.90 +1.91 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.30 +2.01 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.52 +1.62 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 51.11 +2.17 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.50 +2.03 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.05 +1.45 57 0 0 0
29JUN26 130.00 P 57.93 59.20 57.91 58.31 +1.50 55 150 287 +150
29SEP26 46.00 P 1.45 1.45 1.45 1.30 +0.15 46 1 69 +1
29SEP26 47.00 P 0.00 0.00 0.00 1.47 +0.15 46 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 1.65 +0.15 46 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.85 +0.18 46 0 105 0
29SEP26 50.00 P 0.00 0.00 0.00 2.09 +0.23 46 0 247 0
29SEP26 52.50 P 0.00 0.00 0.00 2.68 +0.24 46 0 176 0
29SEP26 55.00 P 0.00 0.00 0.00 3.42 +0.35 46 0 267 0
29SEP26 57.50 P 0.00 0.00 0.00 4.18 +0.41 46 0 391 0
29SEP26 60.00 P 0.00 0.00 0.00 5.05 +0.48 46 0 297 0
29SEP26 62.50 P 0.00 0.00 0.00 6.02 +0.54 46 0 228 0
29SEP26 65.00 P 7.01 7.01 7.01 7.11 +0.63 46 10 803 +10
29SEP26 67.50 P 8.33 8.33 8.24 8.28 +0.68 46 16 1,239 +16
29SEP26 70.00 P 9.62 9.64 9.38 9.61 +0.77 46 45 500 +45
29SEP26 72.50 P 11.05 11.05 11.05 11.00 +0.83 46 15 393 +15
29SEP26 75.00 P 12.47 12.47 12.47 12.46 +0.86 46 15 513 +15
29SEP26 77.50 P 0.00 0.00 0.00 13.99 +0.65 46 0 300 0
29SEP26 80.00 P 0.00 0.00 0.00 15.67 +1.00 47 0 1,218 0
29SEP26 82.50 P 0.00 0.00 0.00 17.74 +1.37 48 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 19.12 +1.02 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.42 +1.44 49 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 23.10 +0.79 48 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 25.03 +1.36 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.90 +1.37 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.24 +1.38 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.27 +1.05 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 33.40 +1.59 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.66 +1.49 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.63 +1.29 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.96 +1.53 49 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 42.36 +1.95 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.10 +1.20 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.85 +1.41 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.29 +1.87 51 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 51.25 +1.20 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.98 +1.84 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 56.38 +1.33 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.81 +1.94 53 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 61.33 +1.72 54 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 63.46 +1.95 52 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.69 +1.84 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 68.91 +2.63 59 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 70.62 +1.17 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 73.20 +1.40 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 75.99 +2.09 58 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 78.24 +1.50 55 0 0 0
30DEC26 47.00 P 2.38 2.48 2.37 2.42 +0.34 47 4 69 +4
30DEC26 48.00 P 0.00 0.00 0.00 2.63 +0.31 47 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 2.87 +0.31 47 0 15 0
30DEC26 50.00 P 3.10 3.10 3.10 3.10 +0.31 47 20 24 +20
30DEC26 52.50 P 0.00 0.00 0.00 3.78 +0.31 46 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 4.53 +0.40 46 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 5.38 +0.45 46 0 63 0
30DEC26 60.00 P 6.41 6.41 6.33 6.33 +0.60 46 2 92 +2
30DEC26 62.50 P 7.38 7.38 7.38 7.38 +0.65 46 10 269 +10
30DEC26 65.00 P 0.00 0.00 0.00 8.52 +0.65 46 0 301 0
30DEC26 67.50 P 0.00 0.00 0.00 9.75 +0.64 46 0 118 0
30DEC26 70.00 P 0.00 0.00 0.00 11.08 +0.70 46 0 2,511 0
30DEC26 72.50 P 0.00 0.00 0.00 12.49 +0.75 46 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 13.99 +0.82 46 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 15.49 +0.79 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.16 +0.84 46 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 18.90 +0.89 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.71 +1.20 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.45 +1.08 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.08 +0.96 46 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 26.27 +0.84 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.35 +1.32 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.33 +1.22 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.50 +1.46 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.68 +1.77 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.68 +1.45 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.39 +1.00 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.10 +0.91 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.13 +1.07 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.17 +1.53 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.65 +1.20 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.85 +1.24 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 52.43 +1.31 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.71 +1.22 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 57.01 +1.64 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 59.58 +2.16 53 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 61.71 +1.34 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 64.05 +1.57 52 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 66.37 +1.34 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.91 +1.59 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 71.28 +1.51 53 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.45 +1.26 51 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 76.05 +1.44 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 79.03 +2.22 58 0 0 0
TOTAL PUT 5,585 149,697 +1,383
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$ 65.95
29JAN26 40.00 C 0.00 0.00 0.00 26.02 -0.85 68 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.02 -0.85 60 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.02 -0.85 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 23.02 -0.86 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.02 -0.86 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.03 -0.85 55 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.03 -0.85 50 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.03 -0.85 43 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.03 -0.86 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.06 -1.37 54 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.08 -0.82 54 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.65 -0.77 53 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.13 -1.02 42 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.80 -0.68 42 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.65 -1.05 42 0 53 0
29JAN26 62.50 C 4.76 4.84 4.44 4.81 -0.73 43 120 132 -57
29JAN26 65.00 C 3.29 3.29 2.85 3.22 -0.69 42 147 416 -49
29JAN26 67.50 C 2.55 2.55 1.81 2.04 -0.57 42 153 1,342 -20
29JAN26 70.00 C 1.30 1.33 1.12 1.27 -0.43 43 340 2,126 -198
29JAN26 72.50 C 0.82 0.82 0.70 0.71 -0.33 42 496 2,477 -72
29JAN26 75.00 C 0.49 0.49 0.39 0.38 -0.22 42 116 1,374 +23
29JAN26 77.50 C 0.27 0.27 0.25 0.19 -0.14 42 40 1,498 -10
29JAN26 80.00 C 0.18 0.18 0.15 0.09 -0.08 42 283 2,130 -51
29JAN26 82.50 C 0.11 0.11 0.10 0.04 -0.05 42 360 1,053 +60
29JAN26 85.00 C 0.07 0.07 0.07 0.02 -0.02 43 220 1,390 +210
29JAN26 87.50 C 0.05 0.06 0.05 0.01 -0.01 44 174 342 -65
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
29JAN26 97.50 C 0.04 0.04 0.04 0.01 0.00 58 5 289 -5
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 26.02 -0.94 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.02 -0.95 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.05 -0.93 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.08 -0.80 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.12 -0.76 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.15 -0.73 43 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.19 -0.84 47 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.23 -0.71 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.27 -0.72 48 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.19 -1.24 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.38 -0.88 47 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.92 -1.40 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.90 -0.40 46 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 9.82 -0.67 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.99 -1.03 45 0 81 0
26FEB26 62.50 C 0.00 0.00 0.00 6.40 -0.70 45 0 165 0
26FEB26 65.00 C 4.75 4.90 4.75 4.97 -0.68 45 73 273 +73
26FEB26 67.50 C 3.67 3.67 3.67 3.80 -0.61 45 27 421 +27
26FEB26 70.00 C 2.97 2.97 2.77 2.95 -0.49 46 34 2,817 +3
26FEB26 72.50 C 2.19 2.19 2.07 2.20 -0.45 46 483 832 +424
26FEB26 75.00 C 1.69 1.69 1.69 1.60 -0.37 46 3 318 -3
26FEB26 77.50 C 1.22 1.22 1.17 1.14 -0.31 46 7 391 -7
26FEB26 80.00 C 0.00 0.00 0.00 0.80 -0.25 46 0 655 0
26FEB26 82.50 C 0.66 0.66 0.66 0.56 -0.19 46 170 465 +140
26FEB26 85.00 C 0.53 0.53 0.53 0.38 -0.15 45 9 371 +9
26FEB26 87.50 C 0.00 0.00 0.00 0.26 -0.11 45 0 959 0
26FEB26 90.00 C 0.00 0.00 0.00 0.17 -0.08 45 0 385 0
26FEB26 92.50 C 0.00 0.00 0.00 0.12 -0.05 46 0 60 0
26FEB26 95.00 C 0.20 0.20 0.20 0.08 -0.04 46 5 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.05 -0.03 46 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 26.34 -1.03 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.38 -1.51 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.43 -0.70 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.48 -0.70 54 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.53 -0.70 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.59 -1.34 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.80 -1.21 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.88 -0.75 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.96 -0.87 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.91 -1.09 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.03 -0.89 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.76 -1.17 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.84 -0.84 47 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 11.03 -0.92 48 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 9.37 -1.02 47 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 7.89 -0.68 47 0 61 0
30MAR26 65.00 C 6.61 6.64 6.61 6.58 -0.63 47 30 3,277 +18
30MAR26 67.50 C 0.00 0.00 0.00 5.46 -0.56 48 0 150 0
30MAR26 70.00 C 4.28 4.28 4.28 4.52 -0.50 48 3 1,311 +3
30MAR26 72.50 C 0.00 0.00 0.00 3.74 -0.46 48 0 5,160 0
30MAR26 75.00 C 2.90 3.13 2.90 3.02 -0.42 48 124 853 +64
30MAR26 77.50 C 2.53 2.59 2.53 2.43 -0.36 48 120 919 0
30MAR26 80.00 C 0.00 0.00 0.00 1.93 -0.32 48 0 904 0
30MAR26 82.50 C 1.68 1.68 1.68 1.53 -0.27 48 30 1,342 0
30MAR26 85.00 C 0.00 0.00 0.00 1.20 -0.23 48 0 891 0
30MAR26 87.50 C 0.00 0.00 0.00 0.94 -0.20 48 0 53 0
30MAR26 90.00 C 0.98 0.98 0.98 0.74 -0.16 48 30 3,765 -30
30MAR26 92.50 C 0.00 0.00 0.00 0.57 -0.13 48 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.44 -0.11 48 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.34 -0.09 48 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.25 -0.08 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.20 -0.06 48 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 -0.03 48 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 20.15 -1.22 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.27 -1.07 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.41 -1.07 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.71 -0.54 51 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.54 -0.65 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.50 -1.27 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.83 -1.14 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.26 -0.98 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.84 -0.69 47 0 0 0
29APR26 65.00 C 7.34 7.34 7.34 7.57 -0.65 47 33 98 +33
29APR26 67.50 C 0.00 0.00 0.00 6.46 -0.60 47 0 51 0
29APR26 70.00 C 5.53 5.53 5.47 5.52 -0.53 47 67 46 +46
29APR26 72.50 C 0.00 0.00 0.00 4.72 -0.49 48 0 33 0
29APR26 75.00 C 0.00 0.00 0.00 3.96 -0.47 48 0 97 0
29APR26 77.50 C 0.00 0.00 0.00 3.30 -0.43 48 0 61 0
29APR26 80.00 C 0.00 0.00 0.00 2.74 -0.39 47 0 35 0
29APR26 82.50 C 0.00 0.00 0.00 2.27 -0.34 47 0 159 0
29APR26 85.00 C 0.00 0.00 0.00 1.87 -0.30 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.54 -0.26 47 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 1.26 -0.23 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.37 -0.52 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.43 -0.46 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.47 -0.78 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.59 -0.78 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.72 -0.78 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.87 -0.77 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.96 -0.84 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.03 -0.91 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.23 -1.17 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.56 -0.97 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.67 -0.76 48 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.81 -1.32 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.18 -0.78 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.68 -0.47 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.98 -0.95 47 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 10.82 -0.63 48 0 0 0
29JUN26 65.00 C 9.18 9.48 9.18 9.61 -0.63 48 60 6,454 +60
29JUN26 67.50 C 0.00 0.00 0.00 8.53 -0.58 48 0 313 0
29JUN26 70.00 C 0.00 0.00 0.00 7.57 -0.53 49 0 312 0
29JUN26 72.50 C 6.69 6.69 6.69 6.73 -0.50 49 30 2,840 +30
29JUN26 75.00 C 5.95 5.95 5.95 5.96 -0.48 49 30 71 +16
29JUN26 77.50 C 0.00 0.00 0.00 5.23 -0.48 49 0 390 0
29JUN26 80.00 C 0.00 0.00 0.00 4.58 -0.45 49 0 5,519 0
29JUN26 82.50 C 4.06 4.06 4.06 4.01 -0.41 49 30 372 +15
29JUN26 85.00 C 0.00 0.00 0.00 3.50 -0.38 49 0 198 0
29JUN26 87.50 C 0.00 0.00 0.00 3.05 -0.35 49 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.66 -0.32 49 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 2.31 -0.29 49 0 109 0
29JUN26 95.00 C 0.00 0.00 0.00 2.01 -0.27 49 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.75 -0.24 49 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.52 -0.21 49 0 254 0
29JUN26 102.50 C 0.00 0.00 0.00 1.28 -0.23 48 0 921 0
29JUN26 105.00 C 0.00 0.00 0.00 1.11 -0.21 48 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.96 -0.19 48 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 0.83 -0.17 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.72 -0.15 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.62 -0.12 48 0 65 0
29JUN26 117.50 C 0.00 0.00 0.00 0.54 -0.10 48 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.47 -0.09 48 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.40 -0.08 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.35 -0.07 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.30 -0.07 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.27 -0.05 48 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.23 -0.05 48 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.17 -0.05 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.15 -0.04 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.13 -0.03 48 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.87 -1.18 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.04 -0.80 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.23 -0.79 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.44 -0.78 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.65 -0.78 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.89 -0.77 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.14 -0.76 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.40 -0.76 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.69 -0.74 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.98 -0.74 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.30 -0.72 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.65 -0.91 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.06 -0.86 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.60 -0.79 48 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.24 -0.54 48 0 45 0
29SEP26 62.50 C 12.82 12.82 12.82 13.18 -0.62 49 1 1 +1
29SEP26 65.00 C 0.00 0.00 0.00 12.04 -0.55 49 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 11.00 -0.52 49 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 10.06 -0.48 49 0 206 0
29SEP26 72.50 C 0.00 0.00 0.00 9.21 -0.45 50 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 8.44 -0.41 50 0 383 0
29SEP26 77.50 C 0.00 0.00 0.00 7.68 -0.43 50 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 6.97 -0.41 50 0 597 0
29SEP26 82.50 C 0.00 0.00 0.00 6.33 -0.38 50 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 5.74 -0.35 50 0 19 0
29SEP26 87.50 C 5.40 5.40 5.40 5.20 -0.34 50 30 41 +20
29SEP26 90.00 C 5.02 5.02 5.02 4.72 -0.31 50 30 106 +30
29SEP26 92.50 C 0.00 0.00 0.00 4.28 -0.28 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.76 -0.38 49 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.41 -0.35 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 3.09 -0.32 49 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.80 -0.30 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.53 -0.28 49 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.29 -0.26 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.08 -0.23 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.88 -0.22 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.71 -0.19 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.55 -0.13 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.40 -0.12 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.27 -0.11 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.15 -0.11 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.04 -0.10 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.38 -0.73 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.70 -0.72 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.03 -0.72 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.38 -0.70 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.74 -0.70 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.21 -0.67 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.76 -0.66 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.45 -0.59 49 0 0 0
30DEC26 60.00 C 16.15 16.15 16.15 16.05 -0.68 48 3 23 +3
30DEC26 62.50 C 14.62 14.62 14.62 15.07 -0.56 49 30 45 +30
30DEC26 65.00 C 0.00 0.00 0.00 13.96 -0.56 49 0 42 0
30DEC26 67.50 C 12.74 12.74 12.74 12.96 -0.52 49 30 40 +30
30DEC26 70.00 C 0.00 0.00 0.00 12.02 -0.50 49 0 11 0
30DEC26 72.50 C 11.10 11.10 11.10 11.16 -0.47 49 30 61 +30
30DEC26 75.00 C 10.31 10.31 10.31 10.31 -0.51 49 30 60 +30
30DEC26 77.50 C 9.59 9.59 9.59 9.59 -0.48 50 30 60 +30
30DEC26 80.00 C 0.00 0.00 0.00 8.95 -0.42 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.28 -0.40 50 0 1 0
30DEC26 85.00 C 7.65 7.65 7.65 7.65 -0.38 50 30 33 +30
30DEC26 87.50 C 7.14 7.14 7.14 7.07 -0.36 50 30 30 +24
30DEC26 90.00 C 6.67 6.67 6.67 6.54 -0.34 50 30 32 +30
30DEC26 92.50 C 0.00 0.00 0.00 6.05 -0.31 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.59 -0.30 50 0 43 0
TOTAL CALL 4,156 81,458 +975
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 60 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,576 0
29JAN26 52.50 P 0.16 0.16 0.16 0.03 0.00 43 30 584 0
29JAN26 55.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 738 0
29JAN26 57.50 P 0.43 0.45 0.43 0.26 +0.01 42 61 829 -4
29JAN26 60.00 P 0.78 0.84 0.77 0.62 +0.04 43 442 854 -68
29JAN26 62.50 P 1.30 1.51 1.30 1.25 +0.09 43 199 716 +136
29JAN26 65.00 P 2.38 2.53 2.38 2.18 +0.14 42 61 1,440 -1
29JAN26 67.50 P 3.55 4.00 3.55 3.55 +0.31 43 539 1,076 -103
29JAN26 70.00 P 5.40 5.65 5.40 5.26 +0.43 44 34 933 +30
29JAN26 72.50 P 0.00 0.00 0.00 7.15 +0.74 42 0 315 0
29JAN26 75.00 P 0.00 0.00 0.00 9.33 +0.39 42 0 336 0
29JAN26 77.50 P 0.00 0.00 0.00 11.66 +0.67 42 0 716 0
29JAN26 80.00 P 0.00 0.00 0.00 14.14 +0.80 47 0 1,270 0
29JAN26 82.50 P 0.00 0.00 0.00 16.60 +0.89 50 0 761 0
29JAN26 85.00 P 0.00 0.00 0.00 19.10 +0.52 55 0 1,551 -15
29JAN26 87.50 P 0.00 0.00 0.00 21.60 +0.52 61 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 24.10 +0.52 66 0 95 0
29JAN26 92.50 P 0.00 0.00 0.00 26.59 +0.52 69 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 29.09 +0.52 74 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.60 +0.53 80 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.09 +0.89 82 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.55 +0.85 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.09 +0.52 91 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.55 +0.85 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.09 +0.89 98 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.55 +0.85 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.09 +0.89 106 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 51.55 +0.85 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.05 +0.85 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 56.55 +0.85 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 59.05 +0.85 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 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 0.00 47 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 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 0.00 45 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.14 0.00 45 0 65 0
26FEB26 50.00 P 0.00 0.00 0.00 0.19 0.00 45 0 178 0
26FEB26 52.50 P 0.63 0.64 0.63 0.38 +0.01 45 240 471 -15
26FEB26 55.00 P 0.92 0.92 0.90 0.70 +0.02 46 69 834 +1
26FEB26 57.50 P 1.45 1.45 1.45 1.18 +0.04 46 10 386 0
26FEB26 60.00 P 2.05 2.05 1.99 1.86 +0.09 46 180 974 +180
26FEB26 62.50 P 2.81 2.99 2.81 2.72 +0.14 45 4 1,279 -2
26FEB26 65.00 P 4.06 4.06 4.01 3.82 +0.21 45 28 732 +13
26FEB26 67.50 P 0.00 0.00 0.00 5.19 +0.31 46 0 1,233 0
26FEB26 70.00 P 6.85 6.88 6.80 6.77 +0.41 46 90 4,054 +90
26FEB26 72.50 P 0.00 0.00 0.00 8.44 +0.65 45 0 423 0
26FEB26 75.00 P 0.00 0.00 0.00 10.36 +0.47 45 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 12.43 +0.56 45 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 14.98 +0.95 52 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 17.08 +1.28 49 4 355 0
26FEB26 85.00 P 0.00 0.00 0.00 19.41 +0.83 50 4 42 0
26FEB26 87.50 P 0.00 0.00 0.00 21.94 +0.73 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.26 +0.68 54 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 26.76 +0.69 58 0 30 0
26FEB26 95.00 P 0.00 0.00 0.00 29.09 +0.52 52 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.60 +0.53 56 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.09 +0.52 59 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.76 +0.69 71 0 0 0
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 0.10 +0.01 48 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 +0.01 48 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.44 +0.02 48 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.55 +0.02 48 0 77 0
30MAR26 50.00 P 0.93 0.95 0.92 0.67 +0.03 48 91 612 -29
30MAR26 52.50 P 1.28 1.28 1.28 1.05 +0.04 48 30 205 -30
30MAR26 55.00 P 0.00 0.00 0.00 1.58 +0.06 48 0 197 0
30MAR26 57.50 P 2.34 2.43 2.34 2.27 +0.09 48 41 1,084 -30
30MAR26 60.00 P 3.14 3.17 3.14 3.08 +0.11 48 31 2,077 -30
30MAR26 62.50 P 4.30 4.30 4.30 4.06 +0.16 47 4 2,582 0
30MAR26 65.00 P 5.33 5.54 5.31 5.23 +0.22 47 83 6,312 +35
30MAR26 67.50 P 6.79 6.79 6.79 6.60 +0.29 47 24 1,580 +24
30MAR26 70.00 P 8.18 8.50 8.18 8.18 +0.38 48 48 954 -24
30MAR26 72.50 P 0.00 0.00 0.00 9.97 +0.50 49 0 6,232 0
30MAR26 75.00 P 0.00 0.00 0.00 11.93 +0.77 51 0 3,744 0
30MAR26 77.50 P 0.00 0.00 0.00 13.92 +0.56 51 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 15.99 +0.92 52 0 1,095 0
30MAR26 82.50 P 0.00 0.00 0.00 18.11 +0.55 53 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 20.03 +0.26 50 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 22.38 +1.17 52 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 24.68 +1.10 52 0 4,686 0
30MAR26 92.50 P 0.00 0.00 0.00 27.01 +0.89 52 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 29.38 +0.81 53 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 31.82 +0.75 54 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 34.26 +0.69 55 0 1,433 0
30MAR26 102.50 P 0.00 0.00 0.00 36.77 +0.70 58 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 39.40 +0.83 64 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 41.74 +1.04 62 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 44.26 +0.83 65 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 46.76 +0.51 67 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.31 +0.76 71 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 51.55 +0.66 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.33 +0.94 76 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 56.55 +0.66 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.10 +0.54 70 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.62 +0.87 73 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.26 +1.06 82 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.55 +0.66 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.05 +0.85 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.55 +0.66 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.05 +0.66 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.55 +0.85 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.05 +0.85 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.55 +0.66 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.25 +1.05 95 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.55 +0.85 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.24 +1.04 98 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.55 +0.85 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.24 +0.65 101 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.55 +0.85 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.05 +0.85 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.55 +0.66 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.05 +0.66 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.55 +0.66 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.05 +0.66 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.55 +0.66 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.05 +0.66 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.55 +0.85 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.05 +0.66 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.55 +0.85 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.05 +0.66 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.55 +0.85 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.05 +0.66 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.80 +1.10 123 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.05 +0.66 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.64 +0.02 47 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.75 +0.01 47 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 0.91 +0.03 47 0 0 0
29APR26 50.00 P 1.32 1.34 1.32 1.07 +0.03 47 60 70 +60
29APR26 52.50 P 1.79 1.79 1.79 1.57 +0.05 47 20 110 +20
29APR26 55.00 P 0.00 0.00 0.00 2.20 +0.07 47 0 101 0
29APR26 57.50 P 0.00 0.00 0.00 2.93 +0.07 47 0 31 0
29APR26 60.00 P 4.00 4.00 4.00 3.80 +0.11 47 20 20 +20
29APR26 62.50 P 5.00 5.08 5.00 4.84 +0.16 47 60 130 +38
29APR26 65.00 P 6.25 6.32 6.25 6.05 +0.21 47 60 190 +60
29APR26 67.50 P 0.00 0.00 0.00 7.43 +0.26 47 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 8.98 +0.32 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.67 +0.42 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.69 +0.76 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.61 +0.82 50 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.61 +1.24 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.56 +0.76 50 4 10 +4
29APR26 85.00 P 0.00 0.00 0.00 20.87 +0.66 52 4 4 +4
29APR26 87.50 P 0.00 0.00 0.00 23.00 +0.67 52 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.25 +1.42 53 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 +0.01 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.55 0.00 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.66 +0.01 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.76 -0.01 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.91 +0.02 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.07 +0.03 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.24 +0.03 49 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 1.40 +0.02 49 0 30 0
29JUN26 48.00 P 0.00 0.00 0.00 1.62 +0.05 49 0 10 0
29JUN26 49.00 P 2.07 2.07 2.07 1.84 +0.05 49 10 12 +10
29JUN26 50.00 P 0.00 0.00 0.00 2.06 +0.04 49 0 1,538 0
29JUN26 52.50 P 0.00 0.00 0.00 2.75 +0.07 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.53 +0.08 49 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.37 +0.10 48 0 335 0
29JUN26 60.00 P 5.57 5.59 5.25 5.25 +0.03 47 535 1,221 +387
29JUN26 62.50 P 6.71 6.76 6.71 6.48 +0.18 48 115 876 +85
29JUN26 65.00 P 8.00 8.00 8.00 7.74 +0.22 48 30 7,644 +30
29JUN26 67.50 P 9.33 9.33 9.33 9.12 +0.26 48 1 531 0
29JUN26 70.00 P 0.00 0.00 0.00 10.67 +0.33 48 0 613 0
29JUN26 72.50 P 0.00 0.00 0.00 12.33 +0.41 48 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 14.08 +0.45 49 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 15.93 +0.79 49 0 3,007 0
29JUN26 80.00 P 0.00 0.00 0.00 18.06 +0.94 51 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 20.04 +1.13 51 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 21.90 +0.44 50 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 24.16 +1.07 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 26.30 +0.84 52 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 28.47 +1.46 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.70 +1.46 53 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 32.95 +1.45 53 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 35.23 +1.58 53 0 153 0
29JUN26 102.50 P 37.96 37.96 37.70 37.37 +0.56 52 297 1,757 +282
29JUN26 105.00 P 0.00 0.00 0.00 39.69 +1.08 52 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.03 +0.62 52 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.40 +0.94 51 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 46.93 +0.68 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.31 +0.76 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.57 +0.63 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.33 +0.83 57 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 56.59 +0.70 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.34 +0.78 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.62 +0.73 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.26 +1.06 61 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.55 +0.66 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.05 +0.85 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.55 +0.66 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.05 +0.66 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.55 +0.85 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.05 +0.85 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.55 +0.66 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.25 +1.05 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.55 +0.85 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.24 +1.04 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.55 +0.85 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.24 +0.65 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.55 +0.85 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.05 +0.85 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.55 +0.66 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.05 +0.66 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.55 +0.66 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.05 +0.66 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.55 +0.66 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.05 +0.66 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.55 +0.85 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.05 +0.66 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.55 +0.85 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.05 +0.66 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.55 +0.85 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.05 +0.66 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.80 +1.10 92 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.05 +0.66 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.11 +0.05 49 0 162 0
29SEP26 41.00 P 0.00 0.00 0.00 1.29 +0.07 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.46 +0.06 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.64 +0.07 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.85 +0.09 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.08 +0.09 49 0 0 0
29SEP26 46.00 P 2.59 2.59 2.59 2.32 +0.10 49 30 30 +30
29SEP26 47.00 P 0.00 0.00 0.00 2.55 +0.09 49 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 2.84 +0.13 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.14 +0.13 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.44 +0.13 49 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.23 +0.14 49 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.08 +0.16 49 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.04 +0.18 48 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 7.13 +0.22 48 0 186 0
29SEP26 62.50 P 8.45 8.45 8.45 8.34 +0.27 48 30 296 0
29SEP26 65.00 P 0.00 0.00 0.00 9.65 +0.28 48 0 384 0
29SEP26 67.50 P 0.00 0.00 0.00 11.08 +0.33 48 0 325 0
29SEP26 70.00 P 0.00 0.00 0.00 12.59 +0.34 48 0 1,352 0
29SEP26 72.50 P 0.00 0.00 0.00 14.22 +0.38 49 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 15.94 +0.43 49 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 17.92 +0.77 50 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 19.76 +1.08 50 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 21.68 +0.54 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 23.65 +1.23 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 25.66 +0.93 51 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.73 +1.08 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.79 +0.63 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.91 +1.01 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 34.06 +1.33 52 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 36.23 +0.57 52 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 38.45 +0.65 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.73 +0.74 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.74 +0.90 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.29 +0.81 52 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.19 +0.74 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.55 +0.75 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.07 +0.91 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.75 +1.25 54 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 56.74 +0.79 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.36 +0.78 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.87 +0.63 53 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.28 +0.13 49 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 3.59 +0.14 50 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.89 +0.13 49 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 4.20 +0.13 50 0 0 0
30DEC26 50.00 P 4.40 4.40 4.40 4.40 +0.01 49 1 163 +1
30DEC26 52.50 P 0.00 0.00 0.00 5.37 +0.15 49 0 45 0
30DEC26 55.00 P 0.00 0.00 0.00 6.32 +0.18 49 0 40 0
30DEC26 57.50 P 7.48 7.48 7.48 7.36 +0.20 48 1 87 +1
30DEC26 60.00 P 0.00 0.00 0.00 8.52 +0.24 48 0 62 0
30DEC26 62.50 P 0.00 0.00 0.00 9.77 +0.26 48 0 144 0
30DEC26 65.00 P 0.00 0.00 0.00 11.11 +0.28 48 0 272 0
30DEC26 67.50 P 0.00 0.00 0.00 12.57 +0.32 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 14.08 +0.34 48 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 15.61 +0.40 48 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 17.31 +0.44 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.16 +0.16 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.07 +0.55 50 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 22.75 +0.49 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.89 +0.84 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.82 +0.75 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.49 +0.57 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.52 +0.57 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.76 +0.78 50 0 0 0
TOTAL PUT 3,625 119,115 +1,190
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$ 8.78
29JAN26 7.00 C 0.00 0.00 0.00 1.83 -0.49 64 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.59 -0.47 60 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.34 -0.46 51 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.09 -0.48 43 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.86 -0.45 39 0 4 0
29JAN26 8.25 C 0.62 0.65 0.62 0.65 -0.44 37 2 1 +1
29JAN26 8.50 C 0.64 0.66 0.42 0.47 -0.42 36 113 107 +105
29JAN26 8.75 C 0.36 0.36 0.28 0.33 -0.35 36 138 176 +31
29JAN26 9.00 C 0.27 0.27 0.16 0.21 -0.29 35 208 164 +153
29JAN26 9.25 C 0.15 0.15 0.10 0.13 -0.22 35 99 93 +42
29JAN26 9.50 C 0.18 0.18 0.06 0.08 -0.16 35 342 698 +127
29JAN26 9.75 C 0.08 0.09 0.04 0.05 -0.10 37 783 1,818 +561
29JAN26 10.00 C 0.05 0.05 0.02 0.03 -0.06 37 877 1,658 +1
29JAN26 10.50 C 0.02 0.02 0.01 0.01 -0.02 38 144 573 +112
29JAN26 11.00 C 0.01 0.01 0.01 0.01 0.00 47 8 850 +8
29JAN26 11.50 C 0.01 0.01 0.01 0.01 0.00 54 30 295 -30
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.87 -0.45 48 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.64 -0.44 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.34 -0.50 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.13 -0.48 32 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.94 -0.45 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.80 -0.42 37 0 0 0
26FEB26 8.50 C 0.68 0.68 0.63 0.60 -0.42 33 12 54 +12
26FEB26 8.75 C 0.46 0.46 0.45 0.49 -0.33 35 13 13 +13
26FEB26 9.00 C 0.41 0.41 0.33 0.38 -0.29 36 77 74 +64
26FEB26 9.25 C 0.32 0.32 0.27 0.29 -0.24 36 8 513 +4
26FEB26 9.50 C 0.26 0.26 0.19 0.21 -0.21 35 102 883 +34
26FEB26 9.75 C 0.19 0.19 0.14 0.16 -0.16 36 35 1,557 -5
26FEB26 10.00 C 0.00 0.00 0.00 0.11 -0.13 35 0 1,062 0
26FEB26 10.50 C 0.07 0.07 0.06 0.06 -0.07 36 82 786 +41
26FEB26 11.00 C 0.05 0.06 0.04 0.03 -0.04 37 43 730 -1
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
26FEB26 13.00 C 0.01 0.01 0.01 0.01 0.00 48 40 220 +40
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.89 -0.42 81 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.62 -0.45 70 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.36 -0.46 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.06 -0.51 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.82 -0.51 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.63 -0.46 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.41 -0.43 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.08 -0.53 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.87 -0.49 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.71 -0.42 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.49 -0.41 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.24 -0.44 34 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.06 -0.42 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 0.88 -0.40 33 0 3 0
30MAR26 8.50 C 0.72 0.72 0.72 0.76 -0.35 35 1 5,040 0
30MAR26 8.75 C 0.72 0.72 0.65 0.63 -0.31 35 53 68 +48
30MAR26 9.00 C 0.59 0.59 0.49 0.52 -0.29 35 2,659 2,640 +2,579
30MAR26 9.25 C 0.49 0.49 0.46 0.43 -0.25 36 2 282 +2
30MAR26 9.50 C 0.37 0.37 0.33 0.35 -0.22 36 368 1,408 +285
30MAR26 9.75 C 0.34 0.34 0.34 0.28 -0.19 36 1 3,431 +1
30MAR26 10.00 C 0.25 0.25 0.22 0.22 -0.16 36 31 2,180 +1
30MAR26 10.50 C 0.17 0.17 0.15 0.13 -0.12 35 102 691 -70
30MAR26 11.00 C 0.12 0.12 0.10 0.08 -0.08 36 101 466 -24
30MAR26 11.50 C 0.09 0.09 0.07 0.05 -0.05 37 73 1,897 +67
30MAR26 12.00 C 0.07 0.07 0.06 0.03 -0.03 37 2 2,816 +1
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 1,723 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 1.99 -0.42 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.71 -0.47 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.57 -0.39 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.31 -0.45 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.20 -0.36 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.01 -0.37 35 0 0 0
29APR26 8.50 C 0.81 0.81 0.81 0.86 -0.37 35 130 131 +130
29APR26 8.75 C 0.00 0.00 0.00 0.74 -0.30 35 400 400 +400
29APR26 9.00 C 0.65 0.65 0.61 0.64 -0.28 36 333 353 +333
29APR26 9.25 C 0.00 0.00 0.00 0.54 -0.26 36 0 710 0
29APR26 9.50 C 0.54 0.54 0.48 0.45 -0.25 36 33 602 +32
29APR26 9.75 C 0.38 0.38 0.38 0.37 -0.23 35 1 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.31 -0.20 36 0 0 0
29APR26 10.50 C 0.27 0.27 0.27 0.20 -0.16 35 30 55 +30
29APR26 11.00 C 0.20 0.20 0.18 0.13 -0.12 35 161 191 +161
29APR26 11.50 C 0.00 0.00 0.00 0.09 -0.08 36 0 210 0
29APR26 12.00 C 0.12 0.12 0.11 0.06 -0.05 36 412 412 +410
29APR26 12.50 C 0.00 0.00 0.00 0.04 -0.04 37 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 45 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.23 -0.49 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.03 -0.48 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.87 -0.43 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.70 -0.40 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.49 -0.42 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.32 -0.41 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.19 -0.37 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.08 -0.33 37 0 278 0
29JUN26 8.75 C 0.90 0.94 0.90 0.94 -0.32 36 96 189 +96
29JUN26 9.00 C 0.86 0.86 0.81 0.84 -0.30 36 35 120 +35
29JUN26 9.25 C 0.00 0.00 0.00 0.73 -0.29 36 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.66 -0.23 37 0 2,011 0
29JUN26 9.75 C 0.00 0.00 0.00 0.58 -0.23 37 0 56 0
29JUN26 10.00 C 0.53 0.53 0.49 0.50 -0.22 37 100 247 +80
29JUN26 10.50 C 0.42 0.42 0.39 0.38 -0.17 37 3 2,357 0
29JUN26 11.00 C 0.35 0.35 0.35 0.28 -0.14 37 140 3,447 +140
29JUN26 11.50 C 0.28 0.28 0.25 0.21 -0.11 37 467 1,614 +419
29JUN26 12.00 C 0.23 0.23 0.20 0.15 -0.09 36 438 822 +360
29JUN26 12.50 C 0.19 0.19 0.19 0.11 -0.07 36 70 184 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 466 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 6 0
29JUN26 15.00 C 0.08 0.08 0.08 0.02 -0.02 36 2 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.18 -0.41 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.00 -0.39 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.84 -0.37 40 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.66 -0.37 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.51 -0.36 38 0 0 0
29SEP26 8.25 C 1.31 1.31 1.31 1.36 -0.36 38 4 8 +4
29SEP26 8.50 C 0.00 0.00 0.00 1.25 -0.32 39 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.13 -0.29 38 0 0 0
29SEP26 9.00 C 1.02 1.02 1.02 1.02 -0.30 38 34 44 +34
29SEP26 9.25 C 0.00 0.00 0.00 0.92 -0.28 38 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.83 -0.23 38 0 19 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 -0.21 38 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 -0.22 38 0 115 0
29SEP26 10.50 C 0.58 0.58 0.58 0.54 -0.19 38 1 83 +1
29SEP26 11.00 C 0.00 0.00 0.00 0.43 -0.16 38 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 -0.14 38 0 5,317 0
29SEP26 12.00 C 0.35 0.35 0.35 0.27 -0.11 38 1 11,574 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 -0.10 38 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.08 38 0 7,572 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.07 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 16 0
29SEP26 17.00 C 0.10 0.10 0.10 0.02 -0.02 36 5 5 0
30DEC26 7.00 C 2.30 2.30 2.22 2.26 -0.39 39 6 6 +6
30DEC26 7.25 C 0.00 0.00 0.00 2.06 -0.41 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.96 -0.33 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.75 -0.38 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 -0.35 37 0 0 0
30DEC26 8.25 C 1.44 1.44 1.44 1.49 -0.33 37 2 3 +2
30DEC26 8.50 C 0.00 0.00 0.00 1.38 -0.32 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.27 -0.31 38 0 0 0
30DEC26 9.00 C 1.17 1.17 1.17 1.17 -0.29 38 1 1 +1
30DEC26 9.25 C 1.03 1.03 1.03 1.09 -0.27 38 3 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.00 -0.27 38 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.92 -0.26 38 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.84 -0.25 38 0 20 0
30DEC26 10.50 C 0.71 0.73 0.71 0.70 -0.24 38 7 7 +7
30DEC26 11.00 C 0.66 0.66 0.66 0.59 -0.21 38 3 5,504 +1
30DEC26 11.50 C 0.57 0.57 0.53 0.49 -0.19 38 3 5 -1
30DEC26 12.00 C 0.51 0.51 0.50 0.41 -0.16 38 3 6 +2
30DEC26 12.50 C 0.00 0.00 0.00 0.34 -0.15 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.13 37 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.11 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 -0.09 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.09 37 0 2 0
TOTAL CALL 9,473 89,023 +6,886
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 7.75 P 0.03 0.03 0.03 0.03 +0.02 38 126 131 +104
29JAN26 8.00 P 0.04 0.07 0.04 0.05 +0.03 35 124 284 +123
29JAN26 8.25 P 0.07 0.12 0.07 0.09 +0.06 34 232 393 +224
29JAN26 8.50 P 0.09 0.20 0.09 0.17 +0.11 35 277 469 +175
29JAN26 8.75 P 0.15 0.32 0.15 0.27 +0.17 34 355 501 +76
29JAN26 9.00 P 0.25 0.49 0.25 0.41 +0.23 34 117 1,292 -24
29JAN26 9.25 P 0.38 0.64 0.38 0.58 +0.30 34 33 975 -30
29JAN26 9.50 P 0.68 0.79 0.68 0.79 +0.38 36 8 807 -3
29JAN26 9.75 P 0.88 0.97 0.88 1.01 +0.42 37 2 362 -1
29JAN26 10.00 P 1.11 1.20 1.11 1.23 +0.46 34 18 449 -14
29JAN26 10.50 P 1.65 1.65 1.65 1.77 +0.53 57 6 416 0
29JAN26 11.00 P 2.56 2.56 2.56 2.27 +0.52 68 5 246 -5
29JAN26 11.50 P 0.00 0.00 0.00 2.72 +0.51 0 0 70 0
29JAN26 12.00 P 0.00 0.00 0.00 3.22 +0.51 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.72 +0.51 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.22 +0.51 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.74 +0.53 96 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.22 +0.51 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.72 +0.51 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.22 +0.51 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.74 +0.53 121 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.24 +0.53 127 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.74 +0.53 132 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.22 +0.51 0 0 0 0
26FEB26 7.00 P 0.03 0.03 0.03 0.02 +0.01 37 10 10 +10
26FEB26 7.25 P 0.04 0.04 0.04 0.04 +0.03 37 15 15 +15
26FEB26 7.50 P 0.00 0.00 0.00 0.06 +0.04 36 0 46 0
26FEB26 7.75 P 0.07 0.12 0.07 0.10 +0.06 36 59 134 +53
26FEB26 8.00 P 0.10 0.18 0.10 0.15 +0.08 36 175 367 +143
26FEB26 8.25 P 0.19 0.25 0.19 0.22 +0.11 35 338 651 +276
26FEB26 8.50 P 0.24 0.36 0.24 0.31 +0.15 35 112 454 +90
26FEB26 8.75 P 0.34 0.47 0.34 0.42 +0.20 35 175 638 -113
26FEB26 9.00 P 0.43 0.62 0.43 0.58 +0.26 36 271 608 +7
26FEB26 9.25 P 0.70 0.70 0.70 0.70 +0.27 33 45 881 -45
26FEB26 9.50 P 0.00 0.00 0.00 0.91 +0.34 36 0 1,940 0
26FEB26 9.75 P 0.00 0.00 0.00 1.11 +0.38 37 0 2,016 0
26FEB26 10.00 P 1.24 1.24 1.24 1.30 +0.39 35 6 807 +6
26FEB26 10.50 P 1.62 1.65 1.61 1.78 +0.45 41 167 751 +19
26FEB26 11.00 P 0.00 0.00 0.00 2.27 +0.52 46 0 218 0
26FEB26 11.50 P 2.70 2.70 2.70 2.78 +0.55 55 6 19 -6
26FEB26 12.00 P 0.00 0.00 0.00 3.26 +0.53 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.72 +0.49 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.22 +0.49 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.74 +0.51 67 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.26 +0.53 78 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.76 +0.53 82 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.26 +0.53 86 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.74 +0.51 84 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.24 +0.51 88 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 121 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 40 0 121 0
30MAR26 6.25 P 0.02 0.02 0.02 0.01 0.00 36 7 7 +7
30MAR26 6.50 P 0.03 0.03 0.03 0.02 +0.01 36 2 32 +2
30MAR26 6.75 P 0.04 0.04 0.04 0.04 +0.02 38 10 44 +10
30MAR26 7.00 P 0.06 0.06 0.05 0.05 +0.02 35 24 289 +24
30MAR26 7.25 P 0.07 0.07 0.07 0.08 +0.04 35 8 28 +3
30MAR26 7.50 P 0.13 0.13 0.13 0.12 +0.05 35 16 169 +16
30MAR26 7.75 P 0.17 0.19 0.17 0.17 +0.07 35 16 154 +4
30MAR26 8.00 P 0.21 0.27 0.21 0.24 +0.10 35 47 485 0
30MAR26 8.25 P 0.27 0.34 0.25 0.33 +0.14 35 57 794 0
30MAR26 8.50 P 0.35 0.46 0.35 0.43 +0.17 35 140 7,920 +107
30MAR26 8.75 P 0.47 0.57 0.47 0.55 +0.21 35 72 963 +11
30MAR26 9.00 P 0.61 0.73 0.61 0.71 +0.27 37 74 8,655 -4
30MAR26 9.25 P 0.00 0.00 0.00 0.85 +0.29 36 0 392 0
30MAR26 9.50 P 1.00 1.00 1.00 1.03 +0.32 37 115 1,283 0
30MAR26 9.75 P 0.00 0.00 0.00 1.22 +0.36 38 0 3,559 0
30MAR26 10.00 P 1.30 1.30 1.30 1.38 +0.34 35 2 1,687 +2
30MAR26 10.50 P 1.72 1.72 1.72 1.86 +0.44 41 5 250 +5
30MAR26 11.00 P 2.15 2.24 2.15 2.32 +0.48 43 106 231 +101
30MAR26 11.50 P 0.00 0.00 0.00 2.81 +0.53 48 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 3.32 +0.57 54 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.73 +0.50 44 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.27 +0.54 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.78 +0.55 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.26 +0.53 63 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.76 +0.53 67 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.26 +0.53 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.74 +0.51 69 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.24 +0.51 72 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.74 +0.51 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.22 +0.49 0 0 0 0
29APR26 7.00 P 0.08 0.08 0.08 0.09 +0.03 36 13 18 +13
29APR26 7.25 P 0.13 0.13 0.13 0.13 +0.05 36 16 21 +16
29APR26 7.50 P 0.16 0.17 0.16 0.17 +0.06 35 25 26 +25
29APR26 7.75 P 0.21 0.23 0.21 0.23 +0.08 34 42 48 +42
29APR26 8.00 P 0.28 0.31 0.28 0.31 +0.11 35 17 17 +17
29APR26 8.25 P 0.32 0.40 0.32 0.40 +0.14 35 27 94 +27
29APR26 8.50 P 0.44 0.54 0.44 0.51 +0.17 35 173 189 +173
29APR26 8.75 P 0.60 0.66 0.60 0.63 +0.19 35 471 400 +338
29APR26 9.00 P 0.73 0.82 0.71 0.78 +0.24 35 309 373 +303
29APR26 9.25 P 0.00 0.00 0.00 0.94 +0.28 36 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 1.11 +0.31 36 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.29 +0.35 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.47 +0.34 36 0 12 0
29APR26 10.50 P 0.00 0.00 0.00 1.91 +0.42 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.36 +0.45 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.81 +0.47 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.32 +0.53 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.73 +0.48 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.27 +0.54 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.78 +0.55 55 0 0 0
29JUN26 6.75 P 0.11 0.13 0.11 0.13 +0.04 36 22 148 +22
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.05 35 0 604 0
29JUN26 7.25 P 0.20 0.23 0.20 0.23 +0.08 36 56 104 +56
29JUN26 7.50 P 0.28 0.30 0.26 0.29 +0.09 36 73 85 +63
29JUN26 7.75 P 0.35 0.37 0.35 0.37 +0.12 36 91 2,675 +31
29JUN26 8.00 P 0.43 0.46 0.41 0.45 +0.13 35 66 233 +46
29JUN26 8.25 P 0.53 0.57 0.52 0.55 +0.15 35 139 392 +70
29JUN26 8.50 P 0.69 0.69 0.69 0.66 +0.17 35 65 522 0
29JUN26 8.75 P 0.00 0.00 0.00 0.79 +0.20 35 0 501 0
29JUN26 9.00 P 0.85 0.85 0.85 0.94 +0.23 36 5 5,205 +5
29JUN26 9.25 P 1.04 1.04 1.04 1.07 +0.24 35 1 283 0
29JUN26 9.50 P 1.20 1.20 1.20 1.26 +0.28 36 1 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.46 +0.33 38 0 196 0
29JUN26 10.00 P 1.58 1.58 1.58 1.63 +0.33 38 5 130 -5
29JUN26 10.50 P 0.00 0.00 0.00 2.04 +0.39 39 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 2.45 +0.41 40 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.90 +0.44 41 0 140 0
29JUN26 12.00 P 0.00 0.00 0.00 3.32 +0.43 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.78 +0.46 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.27 +0.49 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.78 +0.52 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.26 +0.53 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.76 +0.53 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.26 +0.53 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.74 +0.51 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.25 +0.52 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.76 +0.53 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.25 +0.52 60 0 0 0
29SEP26 7.00 P 0.35 0.37 0.35 0.37 +0.10 37 24 29 +23
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.11 37 0 8 0
29SEP26 7.50 P 0.45 0.45 0.45 0.53 +0.12 36 2 211 +2
29SEP26 7.75 P 0.63 0.63 0.63 0.64 +0.15 37 20 429 +20
29SEP26 8.00 P 0.60 0.76 0.60 0.74 +0.17 36 64 742 +63
29SEP26 8.25 P 0.83 0.84 0.83 0.86 +0.17 36 9 107 +1
29SEP26 8.50 P 0.94 1.00 0.94 0.98 +0.18 36 3 207 +3
29SEP26 8.75 P 1.07 1.11 1.07 1.12 +0.20 36 73 386 +57
29SEP26 9.00 P 1.30 1.30 1.30 1.26 +0.21 36 23 46 +11
29SEP26 9.25 P 0.00 0.00 0.00 1.42 +0.24 36 0 291 0
29SEP26 9.50 P 1.56 1.63 1.56 1.59 +0.26 36 48 613 +48
29SEP26 9.75 P 1.77 1.81 1.77 1.77 +0.28 37 50 3,147 +50
29SEP26 10.00 P 0.00 0.00 0.00 1.96 +0.30 37 0 52 0
29SEP26 10.50 P 0.00 0.00 0.00 2.34 +0.32 37 0 70 0
29SEP26 11.00 P 0.00 0.00 0.00 2.76 +0.36 38 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 3.15 +0.36 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.62 +0.40 39 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 4.02 +0.39 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.50 +0.44 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.95 +0.44 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.36 +0.40 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.85 +0.43 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.39 +0.51 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.85 +0.50 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.27 +0.45 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.82 +0.52 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.30 +0.52 41 0 0 0
30DEC26 7.00 P 0.44 0.49 0.44 0.48 +0.09 37 420 447 +420
30DEC26 7.25 P 0.55 0.57 0.55 0.56 +0.10 36 101 121 +101
30DEC26 7.50 P 0.66 0.67 0.66 0.68 +0.13 37 5 256 +3
30DEC26 7.75 P 0.77 0.77 0.77 0.76 +0.12 36 1 5 +1
30DEC26 8.00 P 0.86 0.89 0.86 0.88 +0.14 36 47 112 +47
30DEC26 8.25 P 0.00 0.00 0.00 1.01 +0.16 37 0 2 0
30DEC26 8.50 P 1.00 1.13 1.00 1.14 +0.17 37 3 42 +3
30DEC26 8.75 P 1.24 1.24 1.24 1.28 +0.18 37 20 93 +20
30DEC26 9.00 P 0.00 0.00 0.00 1.43 +0.21 37 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 1.60 +0.25 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 +0.24 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 +0.25 37 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 +0.25 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.43 +0.25 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.87 +0.32 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 +0.31 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.70 +0.37 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.12 +0.36 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.56 +0.39 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.01 +0.39 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.49 +0.43 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.99 +0.48 42 0 0 0
TOTAL PUT 5,913 91,054 +3,483
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$ 19.52
29JAN26 12.00 C 0.00 0.00 0.00 7.54 -0.19 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.17 -0.06 122 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 6.53 -0.20 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.04 -0.21 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.53 -0.20 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.04 -0.20 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.55 -0.19 45 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.07 -0.17 51 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.55 -0.19 33 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 3.07 -0.19 38 0 151 0
29JAN26 17.00 C 2.35 2.35 2.35 2.54 -0.24 0 4 88 -4
29JAN26 17.50 C 0.00 0.00 0.00 2.13 -0.19 36 0 794 0
29JAN26 18.00 C 1.61 1.61 1.61 1.73 -0.10 38 130 151 -73
29JAN26 18.50 C 1.15 1.15 1.15 1.35 -0.10 38 4 336 -4
29JAN26 19.00 C 0.95 0.95 0.85 1.01 -0.10 38 8 825 0
29JAN26 19.50 C 0.61 0.70 0.61 0.74 -0.08 38 30 3,104 +30
29JAN26 20.00 C 0.58 0.58 0.46 0.52 -0.08 38 39 1,453 0
29JAN26 21.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 802 0
29JAN26 22.00 C 0.10 0.10 0.10 0.09 -0.03 38 30 1,309 +15
29JAN26 23.00 C 0.05 0.05 0.05 0.03 -0.02 38 15 312 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 216 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.57 -0.19 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.17 -0.09 76 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.57 -0.19 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.07 -0.18 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.61 -0.16 49 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.12 -0.16 46 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.61 -0.14 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.22 -0.08 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.65 -0.18 36 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 3.10 -0.18 24 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.84 -0.01 41 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 2.28 -0.17 31 0 84 0
26FEB26 18.00 C 0.00 0.00 0.00 2.00 -0.08 37 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.65 -0.09 36 0 236 0
26FEB26 19.00 C 0.00 0.00 0.00 1.35 -0.09 36 0 249 0
26FEB26 19.50 C 0.00 0.00 0.00 1.08 -0.09 36 0 235 0
26FEB26 20.00 C 0.00 0.00 0.00 0.86 -0.09 36 0 257 0
26FEB26 21.00 C 0.47 0.47 0.47 0.53 -0.06 36 8 129 +8
26FEB26 22.00 C 0.31 0.31 0.27 0.30 -0.06 36 85 696 0
26FEB26 23.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 310 0
26FEB26 24.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 145 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 135 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 64 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.83 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.58 -0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.09 -0.12 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.59 -0.15 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.10 -0.19 44 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.60 -0.16 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.19 -0.07 58 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.79 -0.02 63 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.14 -0.18 41 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.72 -0.12 48 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.12 -0.21 27 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.72 -0.10 39 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.39 +0.04 46 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.82 -0.08 37 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.32 -0.18 33 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.94 -0.18 34 0 263 0
30MAR26 17.50 C 0.00 0.00 0.00 2.63 -0.13 37 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.35 -0.08 39 0 3,943 0
30MAR26 18.50 C 0.00 0.00 0.00 2.01 -0.11 38 0 964 0
30MAR26 19.00 C 0.00 0.00 0.00 1.75 -0.09 39 0 2,002 0
30MAR26 19.50 C 0.00 0.00 0.00 1.50 -0.09 39 0 722 0
30MAR26 20.00 C 0.00 0.00 0.00 1.29 -0.07 39 0 559 0
30MAR26 21.00 C 0.00 0.00 0.00 0.92 -0.06 39 0 2,024 0
30MAR26 22.00 C 0.00 0.00 0.00 0.63 -0.09 39 0 4,113 0
30MAR26 23.00 C 0.44 0.44 0.44 0.43 -0.07 39 15 394 -15
30MAR26 24.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 207 0
30MAR26 25.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 1,736 0
30MAR26 26.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 700 0
29APR26 14.00 C 0.00 0.00 0.00 5.78 -0.10 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.12 -0.21 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.72 -0.24 30 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.39 -0.03 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.85 -0.25 32 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.55 -0.14 36 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.30 +0.04 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.78 -0.14 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.46 -0.14 35 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.23 -0.07 37 0 11 0
29APR26 19.00 C 0.00 0.00 0.00 1.98 -0.07 38 0 16 0
29APR26 19.50 C 0.00 0.00 0.00 1.74 -0.05 38 0 15 0
29APR26 20.00 C 0.00 0.00 0.00 1.52 -0.05 38 0 8 0
29APR26 21.00 C 0.00 0.00 0.00 1.15 -0.05 38 0 35 0
29APR26 22.00 C 0.00 0.00 0.00 0.84 -0.07 38 0 1 0
29APR26 23.00 C 0.00 0.00 0.00 0.60 -0.06 38 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 0.43 -0.04 38 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.17 -0.15 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.67 -0.19 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.16 -0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.63 -0.33 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.19 -0.34 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.90 -0.03 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.35 -0.02 40 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.01 +0.11 45 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.32 -0.17 32 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.89 -0.13 32 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.48 -0.15 33 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.13 -0.20 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.75 -0.14 34 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.60 +0.05 40 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 3.10 -0.12 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.81 -0.12 36 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.54 -0.10 36 0 297 0
29JUN26 19.00 C 2.14 2.14 2.13 2.43 +0.05 39 18 519 0
29JUN26 19.50 C 1.91 1.91 1.91 2.12 -0.05 38 9 15 0
29JUN26 20.00 C 1.89 1.89 1.89 1.89 -0.06 38 5 1,950 +5
29JUN26 21.00 C 1.49 1.49 1.45 1.53 -0.04 38 308 537 +308
29JUN26 22.00 C 1.18 1.18 1.16 1.22 -0.06 38 238 647 +238
29JUN26 23.00 C 0.92 0.92 0.90 0.96 -0.04 38 50 315 +50
29JUN26 24.00 C 0.00 0.00 0.00 0.74 -0.03 38 0 15 0
29JUN26 25.00 C 0.64 0.64 0.64 0.57 -0.03 38 30 281 +16
29JUN26 26.00 C 0.00 0.00 0.00 0.44 -0.02 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.33 -0.02 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 7.73 -0.23 35 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.32 -0.21 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.90 -0.10 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.49 -0.09 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.15 -0.03 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.58 -0.08 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.26 -0.07 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.82 -0.16 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.56 -0.03 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.16 -0.11 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.91 -0.05 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.58 -0.10 37 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.34 -0.06 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.06 -0.09 37 0 3 0
29SEP26 19.00 C 2.65 2.65 2.65 2.83 -0.08 38 15 42 +15
29SEP26 19.50 C 0.00 0.00 0.00 2.60 -0.07 38 0 20 0
29SEP26 20.00 C 0.00 0.00 0.00 2.40 -0.07 38 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 2.03 -0.05 38 0 123 0
29SEP26 22.00 C 0.00 0.00 0.00 1.70 -0.06 38 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 1.45 -0.04 39 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.23 -0.03 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.06 -0.02 40 0 21 0
29SEP26 26.00 C 0.00 0.00 0.00 0.89 -0.02 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.73 -0.02 39 0 53 0
29SEP26 28.00 C 0.00 0.00 0.00 0.61 -0.01 39 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 7.38 -0.27 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.96 -0.15 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.55 -0.14 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.15 -0.14 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.95 +0.05 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.44 -0.12 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.11 -0.11 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.95 +0.04 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.63 +0.02 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.22 -0.09 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.95 -0.09 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.69 -0.08 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.45 -0.08 37 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.22 -0.08 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.00 -0.07 37 0 11 0
30DEC26 20.00 C 2.65 2.65 2.65 2.81 -0.06 37 10 22 +6
30DEC26 21.00 C 2.32 2.32 2.32 2.43 -0.05 37 9 9 +9
30DEC26 22.00 C 0.00 0.00 0.00 2.11 -0.05 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.83 -0.04 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.61 -0.02 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.37 -0.09 38 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.23 -0.02 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.06 -0.02 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.91 +0.02 39 0 0 0
TOTAL CALL 1,060 45,190 +604
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 80 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 44 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 0.00 38 0 652 0
29JAN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 790 0
29JAN26 18.00 P 0.22 0.22 0.17 0.18 +0.03 38 290 432 +2
29JAN26 18.50 P 0.38 0.38 0.38 0.29 +0.03 38 115 1,323 0
29JAN26 19.00 P 0.58 0.58 0.56 0.46 +0.05 37 13 939 0
29JAN26 19.50 P 0.00 0.00 0.00 0.68 +0.05 37 0 300 0
29JAN26 20.00 P 0.00 0.00 0.00 0.99 +0.10 39 0 160 0
29JAN26 21.00 P 0.00 0.00 0.00 1.70 +0.11 39 0 45 0
29JAN26 22.00 P 0.00 0.00 0.00 2.55 +0.10 38 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 3.49 +0.18 37 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.48 +0.09 0 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.59 +0.23 72 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.58 +0.29 79 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.59 +0.24 88 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.59 +0.24 96 0 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 52 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 0.00 36 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.04 0.00 36 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 145 0
26FEB26 16.50 P 0.15 0.15 0.14 0.11 0.00 36 24 877 +24
26FEB26 17.00 P 0.20 0.20 0.20 0.18 +0.01 36 15 802 +15
26FEB26 17.50 P 0.31 0.34 0.31 0.27 +0.01 36 26 797 0
26FEB26 18.00 P 0.46 0.46 0.46 0.40 +0.02 36 4 368 +4
26FEB26 18.50 P 0.62 0.62 0.58 0.56 +0.03 36 7 728 +3
26FEB26 19.00 P 0.00 0.00 0.00 0.76 +0.04 36 0 404 0
26FEB26 19.50 P 0.00 0.00 0.00 0.98 +0.05 36 0 189 0
26FEB26 20.00 P 0.00 0.00 0.00 1.27 +0.07 36 0 191 0
26FEB26 21.00 P 0.00 0.00 0.00 1.94 +0.08 36 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 2.69 +0.05 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.57 +0.05 35 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 4.49 +0.02 32 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.59 +0.13 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.58 +0.20 54 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.59 +0.21 61 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.59 +0.21 66 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 38 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 0.00 39 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 0.00 39 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.10 0.00 39 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.15 0.00 39 0 547 0
30MAR26 16.00 P 0.26 0.26 0.26 0.22 0.00 39 2 5,343 -2
30MAR26 16.50 P 0.00 0.00 0.00 0.31 +0.03 39 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.41 +0.03 38 0 1,641 0
30MAR26 17.50 P 0.58 0.60 0.58 0.53 +0.02 38 180 640 -18
30MAR26 18.00 P 0.74 0.75 0.74 0.68 +0.02 38 95 8,953 +39
30MAR26 18.50 P 0.00 0.00 0.00 0.87 +0.03 38 0 102 0
30MAR26 19.00 P 0.00 0.00 0.00 1.08 +0.04 37 0 165 0
30MAR26 19.50 P 0.00 0.00 0.00 1.34 +0.06 38 0 550 0
30MAR26 20.00 P 1.68 1.68 1.68 1.60 0.00 37 1 151 +1
30MAR26 21.00 P 0.00 0.00 0.00 2.28 +0.07 39 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 3.07 +0.14 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 3.74 -0.03 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.60 -0.04 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.73 +0.16 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.58 +0.05 44 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 7.59 +0.10 49 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.59 +0.21 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.48 +0.10 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
29APR26 16.50 P 0.44 0.44 0.44 0.43 +0.03 38 20 24 +20
29APR26 17.00 P 0.00 0.00 0.00 0.55 +0.04 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.69 +0.04 37 0 15 0
29APR26 18.00 P 0.00 0.00 0.00 0.86 +0.04 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.03 +0.03 37 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 1.28 +0.07 37 0 26 0
29APR26 19.50 P 0.00 0.00 0.00 1.51 +0.05 37 0 15 0
29APR26 20.00 P 0.00 0.00 0.00 1.79 +0.04 37 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 2.43 +0.05 37 0 15 0
29APR26 22.00 P 0.00 0.00 0.00 3.23 +0.13 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.03 +0.15 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.69 +0.05 35 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.79 +0.16 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.71 +0.14 45 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.72 +0.18 50 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.59 +0.04 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 38 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 +0.03 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.37 +0.04 38 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.47 +0.04 38 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.57 +0.02 37 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.70 +0.02 37 0 313 0
29JUN26 17.00 P 0.00 0.00 0.00 0.86 +0.03 37 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.03 +0.04 37 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.22 +0.04 37 0 268 0
29JUN26 18.50 P 1.52 1.52 1.52 1.45 +0.06 37 75 180 +75
29JUN26 19.00 P 0.00 0.00 0.00 1.69 +0.07 37 0 19 0
29JUN26 19.50 P 2.05 2.05 2.05 1.97 +0.09 38 8 50 +8
29JUN26 20.00 P 2.41 2.41 2.41 2.26 +0.09 38 6 144 +6
29JUN26 21.00 P 2.99 2.99 2.99 2.86 +0.07 38 15 181 +15
29JUN26 22.00 P 0.00 0.00 0.00 3.65 +0.14 40 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.40 +0.14 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.99 -0.06 36 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.97 +0.07 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.84 +0.05 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.83 +0.27 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.75 +0.10 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.53 -0.09 38 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.02 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.03 39 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 +0.03 39 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.45 +0.04 39 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 +0.05 39 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.69 +0.06 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.83 +0.06 40 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 0.98 +0.07 40 0 381 0
29SEP26 16.50 P 1.23 1.23 1.23 1.16 +0.08 40 80 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.35 +0.09 40 0 515 0
29SEP26 17.50 P 0.00 0.00 0.00 1.56 +0.09 40 0 47 0
29SEP26 18.00 P 1.82 1.82 1.82 1.78 +0.10 40 150 184 +150
29SEP26 18.50 P 0.00 0.00 0.00 2.03 +0.11 40 0 52 0
29SEP26 19.00 P 0.00 0.00 0.00 2.29 +0.11 40 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 2.56 +0.13 40 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 2.86 +0.13 40 0 47 0
29SEP26 21.00 P 0.00 0.00 0.00 3.48 +0.14 41 0 124 0
29SEP26 22.00 P 4.27 4.38 4.18 4.15 +0.14 41 51 63 +6
29SEP26 23.00 P 0.00 0.00 0.00 4.89 +0.16 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.66 +0.17 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.47 +0.17 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.32 +0.18 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.19 +0.18 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.94 +0.03 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.03 39 0 88 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 +0.03 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 +0.05 39 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.63 +0.05 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.75 +0.06 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.90 +0.07 39 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 1.05 +0.07 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.23 +0.08 39 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 +0.08 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.62 +0.10 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.84 +0.10 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.07 +0.11 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.33 +0.12 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.58 +0.11 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.86 +0.13 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.16 +0.13 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.77 +0.14 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.45 +0.15 40 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 5.17 +0.16 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.92 +0.16 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.72 +0.17 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.54 +0.18 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.40 +0.18 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.27 +0.19 43 0 0 0
TOTAL PUT 1,177 48,751 +348
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$ 34.36
29JAN26 25.00 C 0.00 0.00 0.00 9.43 -0.25 63 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.44 -0.24 58 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.44 -0.24 51 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.41 -0.28 32 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.41 -0.22 24 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.41 -0.22 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.41 -0.23 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.43 -0.22 16 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.52 -0.26 16 0 231 0
29JAN26 34.00 C 0.77 0.78 0.77 0.78 -0.21 16 25 87 +25
29JAN26 35.00 C 0.34 0.34 0.28 0.29 -0.14 16 112 585 +19
29JAN26 36.00 C 0.15 0.15 0.09 0.09 -0.07 16 14 795 +14
29JAN26 37.00 C 0.04 0.04 0.04 0.02 -0.02 16 20 913 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 926 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.51 -0.24 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.51 -0.24 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.52 -0.24 36 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.47 -0.30 15 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.48 -0.22 19 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.49 -0.22 17 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.51 -0.22 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.59 -0.21 16 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 1.77 -0.24 16 0 190 0
26FEB26 34.00 C 0.00 0.00 0.00 1.11 -0.18 16 0 17 0
26FEB26 35.00 C 0.00 0.00 0.00 0.61 -0.13 16 0 337 0
26FEB26 36.00 C 0.31 0.31 0.31 0.31 -0.08 16 1 189 +1
26FEB26 37.00 C 0.00 0.00 0.00 0.14 -0.04 16 0 454 0
26FEB26 38.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.01 16 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 20 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.58 -0.24 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.59 -0.24 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.60 -0.24 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.61 -0.24 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.55 -0.32 19 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.56 -0.22 16 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.60 -0.22 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.67 -0.21 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.81 -0.20 17 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.09 -0.19 17 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.43 -0.17 17 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 0.94 -0.14 17 0 456 0
30MAR26 36.00 C 0.00 0.00 0.00 0.59 -0.10 17 0 157 0
30MAR26 37.00 C 0.00 0.00 0.00 0.34 -0.07 17 0 289 0
30MAR26 38.00 C 0.00 0.00 0.00 0.18 -0.05 17 0 202 0
30MAR26 39.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 404 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 2,390 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 277 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 9.68 -0.24 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.69 -0.25 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.71 -0.25 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.73 -0.25 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.65 -0.22 17 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.71 -0.21 17 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 3.82 -0.20 17 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.99 -0.20 17 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.28 -0.22 17 0 0 0
29APR26 34.00 C 1.60 1.60 1.60 1.68 -0.17 17 1 1 +1
29APR26 35.00 C 0.00 0.00 0.00 1.17 -0.14 17 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 0.79 -0.10 17 0 7 0
29APR26 37.00 C 0.00 0.00 0.00 0.51 -0.07 17 0 5 0
29APR26 38.00 C 0.00 0.00 0.00 0.31 -0.06 17 0 63 0
29APR26 39.00 C 0.00 0.00 0.00 0.18 -0.04 17 0 12 0
29APR26 40.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 4 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 -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 9.79 -0.25 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.82 -0.24 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.84 -0.25 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.87 -0.25 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.81 -0.22 17 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 4.90 -0.22 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.05 -0.20 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.27 -0.19 17 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.57 -0.18 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.97 -0.16 17 0 81 0
29JUN26 35.00 C 0.00 0.00 0.00 1.52 -0.13 18 0 333 0
29JUN26 36.00 C 0.00 0.00 0.00 1.10 -0.12 18 0 108 0
29JUN26 37.00 C 0.00 0.00 0.00 0.78 -0.10 18 0 418 0
29JUN26 38.00 C 0.00 0.00 0.00 0.53 -0.08 17 0 2,043 0
29JUN26 39.00 C 0.00 0.00 0.00 0.36 -0.06 18 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.23 -0.05 17 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 63 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 -0.03 17 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 22 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 9.80 -0.24 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.82 -0.24 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.85 -0.24 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.89 -0.24 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.84 -0.22 17 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.96 -0.21 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.14 -0.31 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.39 -0.30 17 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.73 -0.26 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.23 -0.16 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 1.73 -0.14 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.33 -0.12 18 0 52 0
29SEP26 37.00 C 0.00 0.00 0.00 1.01 -0.09 18 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 0.75 -0.08 18 0 22 0
29SEP26 39.00 C 0.00 0.00 0.00 0.55 -0.06 18 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.40 -0.05 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 -0.04 18 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 -0.03 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -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 18 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 9.80 -0.24 26 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 8.82 -0.25 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.86 -0.24 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.91 -0.24 20 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.02 -0.20 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.21 -0.16 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.47 -0.08 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.80 -0.05 19 0 11 0
30DEC26 33.00 C 0.00 0.00 0.00 3.20 -0.06 19 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 2.60 -0.14 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.17 -0.11 19 0 37 0
30DEC26 36.00 C 1.77 1.77 1.77 1.78 -0.11 19 1 217 +1
30DEC26 37.00 C 0.00 0.00 0.00 1.47 -0.09 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.20 -0.08 19 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 0.97 -0.06 19 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 0.78 -0.07 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.63 -0.05 19 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 -0.04 19 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.41 -0.04 19 0 1 0
30DEC26 44.00 C 0.32 0.32 0.32 0.33 -0.03 19 10 10 +10
30DEC26 45.00 C 0.00 0.00 0.00 0.26 -0.03 19 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 3 0
TOTAL CALL 184 24,201 +71
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 31 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.10 0.12 0.10 0.10 0.00 16 3 760 +1
29JAN26 34.00 P 0.32 0.36 0.32 0.34 +0.03 15 57 1,707 +44
29JAN26 35.00 P 0.67 0.85 0.67 0.88 +0.11 15 59 1,117 +57
29JAN26 36.00 P 1.62 1.62 1.62 1.68 +0.20 15 15 421 0
29JAN26 37.00 P 0.00 0.00 0.00 2.64 +0.21 0 0 184 0
29JAN26 38.00 P 0.00 0.00 0.00 3.64 +0.22 0 0 141 0
29JAN26 39.00 P 0.00 0.00 0.00 4.64 +0.22 0 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 5.64 +0.22 0 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 6.64 +0.22 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.64 +0.22 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.64 +0.22 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.64 +0.22 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.64 +0.22 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.64 +0.22 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.64 +0.22 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.64 +0.22 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.64 +0.22 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.64 +0.22 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.14 +0.22 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 24 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 0.04 +0.01 17 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 265 0
26FEB26 33.00 P 0.28 0.28 0.27 0.27 +0.02 16 5 479 +5
26FEB26 34.00 P 0.50 0.60 0.50 0.60 +0.08 16 11 874 +5
26FEB26 35.00 P 1.10 1.10 1.10 1.10 +0.12 15 1 2,817 0
26FEB26 36.00 P 0.00 0.00 0.00 1.83 +0.17 16 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.69 +0.19 16 0 134 0
26FEB26 38.00 P 0.00 0.00 0.00 3.64 +0.21 0 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 4.64 +0.22 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.64 +0.22 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.64 +0.22 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.64 +0.22 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.64 +0.22 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.64 +0.22 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.64 +0.22 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.64 +0.22 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.64 +0.22 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.64 +0.22 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.64 +0.22 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.64 +0.22 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 18.14 +0.22 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 236 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 18 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 222 0
30MAR26 32.00 P 0.26 0.26 0.23 0.25 +0.03 17 25 762 +18
30MAR26 33.00 P 0.00 0.00 0.00 0.47 +0.04 16 0 822 0
30MAR26 34.00 P 0.00 0.00 0.00 0.83 +0.05 16 0 297 0
30MAR26 35.00 P 0.00 0.00 0.00 1.35 +0.10 17 0 817 0
30MAR26 36.00 P 1.96 1.96 1.96 2.02 +0.16 17 1 413 0
30MAR26 37.00 P 0.00 0.00 0.00 2.80 +0.16 17 0 277 0
30MAR26 38.00 P 0.00 0.00 0.00 3.68 +0.18 17 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.64 +0.21 0 0 269 0
30MAR26 40.00 P 0.00 0.00 0.00 5.64 +0.22 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.64 +0.22 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.64 +0.22 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.64 +0.22 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.64 +0.22 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.64 +0.22 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.64 +0.22 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.64 +0.22 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.64 +0.22 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.64 +0.22 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.64 +0.22 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.14 +0.22 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.64 +0.22 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.14 +0.22 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.64 +0.22 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 21 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 15 0
29APR26 31.00 P 0.18 0.18 0.18 0.18 +0.01 17 20 51 +20
29APR26 32.00 P 0.32 0.32 0.32 0.34 +0.03 16 30 116 +30
29APR26 33.00 P 0.51 0.58 0.51 0.60 +0.04 16 60 261 +60
29APR26 34.00 P 0.97 1.00 0.97 0.98 +0.08 16 9 91 +9
29APR26 35.00 P 0.00 0.00 0.00 1.49 +0.11 16 0 21 0
29APR26 36.00 P 0.00 0.00 0.00 2.15 +0.16 17 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 2.89 +0.15 17 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.74 +0.19 17 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.66 +0.20 17 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.64 +0.22 0 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 6.64 +0.22 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.64 +0.22 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.64 +0.22 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.64 +0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 183 0
29JUN26 29.00 P 0.20 0.20 0.20 0.21 0.00 17 2 17 +2
29JUN26 30.00 P 0.00 0.00 0.00 0.36 +0.01 17 0 227 0
29JUN26 31.00 P 0.52 0.60 0.52 0.59 +0.03 17 20 323 +8
29JUN26 32.00 P 0.00 0.00 0.00 0.91 +0.05 17 0 480 0
29JUN26 33.00 P 1.24 1.24 1.24 1.31 +0.06 17 5 253 +5
29JUN26 34.00 P 1.88 1.88 1.88 1.88 +0.16 17 1 261 -1
29JUN26 35.00 P 2.35 2.35 2.35 2.40 +0.11 16 10 307 +10
29JUN26 36.00 P 0.00 0.00 0.00 3.17 +0.14 17 0 260 0
29JUN26 37.00 P 0.00 0.00 0.00 3.93 +0.15 17 0 52 0
29JUN26 38.00 P 0.00 0.00 0.00 4.75 +0.16 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.63 +0.19 17 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.53 +0.19 17 0 216 0
29JUN26 41.00 P 0.00 0.00 0.00 7.32 +0.22 0 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 8.25 +0.22 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 9.20 +0.23 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 10.16 +0.24 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 11.12 +0.23 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 12.09 +0.23 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.07 +0.24 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.04 +0.23 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.02 +0.24 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.01 +0.25 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.45 +0.25 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.91 +0.25 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.37 +0.25 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.83 +0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.38 +0.02 17 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.59 +0.04 17 0 84 0
29SEP26 31.00 P 0.83 0.83 0.83 0.86 +0.05 17 5 155 +5
29SEP26 32.00 P 0.00 0.00 0.00 1.20 +0.06 17 0 116 0
29SEP26 33.00 P 0.00 0.00 0.00 1.62 +0.07 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.12 +0.09 17 0 89 0
29SEP26 35.00 P 0.00 0.00 0.00 2.70 +0.11 17 0 217 0
29SEP26 36.00 P 0.00 0.00 0.00 3.44 +0.13 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 4.17 +0.15 17 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.96 +0.17 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.79 +0.18 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.66 +0.19 17 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.49 +0.21 16 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.40 +0.21 14 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.33 +0.22 0 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.28 +0.23 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.24 +0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.20 +0.24 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.17 +0.24 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.14 +0.24 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.11 +0.24 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.09 +0.24 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.54 +0.25 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 +0.02 20 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 103 0
30DEC26 28.00 P 0.00 0.00 0.00 0.52 +0.03 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.73 +0.03 19 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.95 -0.01 19 0 65 0
30DEC26 31.00 P 1.15 1.15 1.15 1.34 +0.06 20 2 36 +2
30DEC26 32.00 P 0.00 0.00 0.00 1.74 +0.08 20 0 70 0
30DEC26 33.00 P 2.20 2.25 2.20 2.20 +0.08 20 5 83 +4
30DEC26 34.00 P 0.00 0.00 0.00 2.74 +0.10 20 0 212 0
30DEC26 35.00 P 3.50 3.50 3.50 3.34 +0.12 20 1 134 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.87 +0.13 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.56 +0.13 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.31 +0.15 19 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 6.09 +0.16 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 7.12 +0.17 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.01 +0.19 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.92 +0.20 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.85 +0.20 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.81 +0.21 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.78 +0.21 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.76 +0.22 27 0 0 0
TOTAL PUT 347 20,925 +285
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 87.35
29JAN26 57.50 C 0.00 0.00 0.00 29.97 -0.66 69 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.73 -0.57 91 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.89 -0.74 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.74 -0.74 75 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.99 -0.73 45 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.43 -0.97 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.97 -0.76 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.48 -0.76 23 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.32 -0.76 38 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.85 -0.49 31 0 39 0
29JAN26 82.50 C 0.00 0.00 0.00 5.41 -0.66 24 0 123 0
29JAN26 85.00 C 0.00 0.00 0.00 3.52 -0.55 24 0 88 0
29JAN26 87.50 C 1.63 2.00 1.60 2.00 -0.40 23 46 202 -1
29JAN26 90.00 C 0.92 1.13 0.82 1.05 -0.26 24 37 223 +9
29JAN26 92.50 C 0.53 0.53 0.53 0.48 -0.17 24 1 174 -1
29JAN26 95.00 C 0.24 0.24 0.24 0.21 -0.08 24 10 324 -10
29JAN26 97.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 336 0
29JAN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 448 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 115.00 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 27.88 -1.09 60 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.68 -0.82 64 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.88 -0.60 49 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.14 -0.73 30 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.00 -0.43 41 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.63 -0.29 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.83 -0.65 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.56 -0.52 26 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.48 -0.39 27 0 8 0
26FEB26 82.50 C 0.00 0.00 0.00 6.45 -0.37 26 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 4.69 -0.34 25 0 147 0
26FEB26 87.50 C 0.00 0.00 0.00 3.08 -0.40 23 0 54 0
26FEB26 90.00 C 0.00 0.00 0.00 2.04 -0.32 23 0 79 0
26FEB26 92.50 C 1.27 1.27 1.27 1.29 -0.25 23 1 128 0
26FEB26 95.00 C 0.79 0.82 0.79 0.82 -0.13 24 2 326 0
26FEB26 97.50 C 0.00 0.00 0.00 0.47 -0.08 24 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 0.26 -0.04 24 0 119 0
26FEB26 102.50 C 0.00 0.00 0.00 0.13 -0.03 24 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 0.00 24 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.09 -0.86 81 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.64 -1.47 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.56 -1.15 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.63 -1.45 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.91 -0.38 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.77 -0.31 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.42 -1.04 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.45 -0.53 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.40 -0.57 56 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 25.68 -0.82 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.23 -0.31 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.76 -0.11 39 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.07 -0.41 30 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.99 -0.10 33 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.63 -0.69 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.21 -0.83 26 0 15 0
30MAR26 80.00 C 9.10 9.10 9.10 9.33 -0.58 27 1 27 +1
30MAR26 82.50 C 0.00 0.00 0.00 7.25 -0.27 25 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 5.72 -0.19 25 0 8 0
30MAR26 87.50 C 0.00 0.00 0.00 4.21 -0.41 24 0 43 0
30MAR26 90.00 C 3.10 3.11 3.10 3.17 -0.41 24 63 54 +19
30MAR26 92.50 C 0.00 0.00 0.00 2.30 -0.28 24 0 26 0
30MAR26 95.00 C 1.67 1.67 1.67 1.68 -0.18 25 2 53 +2
30MAR26 97.50 C 0.00 0.00 0.00 1.18 -0.11 25 0 17 0
30MAR26 100.00 C 0.90 0.94 0.90 0.79 -0.08 25 30 82 0
30MAR26 102.50 C 0.67 0.67 0.64 0.52 -0.06 25 30 111 +30
30MAR26 105.00 C 0.00 0.00 0.00 0.34 -0.03 25 0 175 0
30MAR26 107.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.68 -0.82 36 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.67 -0.75 41 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.76 -1.18 30 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.59 -0.37 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.22 +0.12 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.09 -0.72 29 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.77 -0.27 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.69 -0.63 24 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.96 -0.58 24 0 0 0
29APR26 85.00 C 5.88 5.88 5.88 6.43 -0.46 25 4 60 0
29APR26 87.50 C 4.67 4.67 4.67 5.02 -0.55 24 15 90 +15
29APR26 90.00 C 0.00 0.00 0.00 3.95 -0.47 24 0 15 0
29APR26 92.50 C 0.00 0.00 0.00 3.08 -0.38 25 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 2.37 -0.30 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.76 -0.24 25 0 0 0
29APR26 100.00 C 1.38 1.38 1.38 1.29 -0.19 25 15 15 +15
29APR26 102.50 C 0.00 0.00 0.00 0.93 -0.15 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.66 -0.11 25 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.45 -0.10 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.32 -0.06 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.22 -0.04 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.05 -0.25 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.64 -0.60 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.62 -1.42 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.40 -0.57 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.68 -0.82 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.67 -0.75 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.29 -0.71 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.59 -0.37 26 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.42 -0.18 27 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.47 -0.36 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.40 +0.11 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.49 -0.61 26 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.76 -0.55 26 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.01 -0.36 24 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 5.87 -0.43 25 0 4 0
29JUN26 90.00 C 4.47 4.47 4.47 4.71 -0.37 25 15 97 +15
29JUN26 92.50 C 0.00 0.00 0.00 3.72 -0.33 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 2.92 -0.27 25 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 2.25 -0.24 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.73 -0.18 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.31 -0.15 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.98 -0.12 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.71 -0.11 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.52 -0.07 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.38 -0.06 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.15 -0.89 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.44 -0.79 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.78 -0.72 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.67 -0.75 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.29 -0.71 29 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.24 -0.63 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.03 +0.02 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.95 +0.10 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.65 -0.28 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.99 -0.20 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.64 -0.33 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.21 -0.56 26 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 6.94 -0.53 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.86 -0.47 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.91 -0.40 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.07 -0.40 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.40 -0.33 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.79 -0.30 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.31 -0.27 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.89 -0.21 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.50 -0.25 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.23 -0.15 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.99 -0.15 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.81 -0.11 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 26.53 -0.07 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.67 -0.75 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.59 -0.41 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.24 -0.63 27 0 13 0
30DEC26 72.50 C 16.57 16.57 16.57 17.17 -0.30 26 3 4 +3
30DEC26 75.00 C 0.00 0.00 0.00 14.99 -0.57 24 0 21 0
30DEC26 77.50 C 0.00 0.00 0.00 13.50 -0.95 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.97 -0.24 26 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.80 -0.11 26 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.18 -0.29 25 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 8.27 -0.43 26 0 32 0
30DEC26 90.00 C 0.00 0.00 0.00 7.25 -0.36 26 0 278 0
30DEC26 92.50 C 0.00 0.00 0.00 6.28 -0.35 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.48 -0.30 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.71 -0.29 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.11 -0.23 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.51 -0.23 26 0 0 0
30DEC26 105.00 C 3.25 3.25 3.25 3.05 -0.18 26 3 15 +3
30DEC26 107.50 C 0.00 0.00 0.00 2.52 -0.26 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.17 -0.14 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.85 -0.13 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.58 -0.10 25 0 0 0
TOTAL CALL 278 6,584 +100
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 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 30 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 155 0
29JAN26 80.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 310 0
29JAN26 82.50 P 0.63 0.65 0.53 0.44 +0.11 24 71 415 +10
29JAN26 85.00 P 1.40 1.40 1.40 1.06 +0.22 25 2 515 +2
29JAN26 87.50 P 2.44 2.44 1.89 2.14 +0.35 25 35 286 +5
29JAN26 90.00 P 0.00 0.00 0.00 3.60 +0.49 24 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 5.53 +0.61 24 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 7.76 +0.69 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.16 +0.45 24 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 12.65 +0.39 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.15 +0.55 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.65 +0.59 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.15 +0.17 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.68 +0.12 48 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.15 +0.02 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.75 +0.85 62 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 30 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 0.02 +0.01 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 19 0
26FEB26 75.00 P 0.20 0.20 0.20 0.11 +0.03 24 8 34 +8
26FEB26 77.50 P 0.00 0.00 0.00 0.28 +0.07 24 0 125 0
26FEB26 80.00 P 0.00 0.00 0.00 0.58 +0.11 24 0 149 0
26FEB26 82.50 P 1.15 1.15 1.15 1.12 +0.19 24 6 408 +6
26FEB26 85.00 P 1.99 1.99 1.99 1.94 +0.29 24 5 182 +5
26FEB26 87.50 P 0.00 0.00 0.00 3.09 +0.40 24 0 84 0
26FEB26 90.00 P 0.00 0.00 0.00 4.44 +0.36 24 0 174 0
26FEB26 92.50 P 0.00 0.00 0.00 6.18 +0.64 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 7.97 +0.43 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.20 +0.27 20 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.71 +0.45 24 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.15 +0.49 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.65 +0.59 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.15 +0.17 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.68 +0.12 35 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.25 +0.12 41 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.75 +0.43 44 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 21 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.21 +0.05 25 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.41 +0.09 25 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.73 +0.12 25 0 281 0
30MAR26 80.00 P 1.40 1.40 1.40 1.24 +0.20 25 1 137 +1
30MAR26 82.50 P 1.89 1.89 1.89 1.94 +0.27 25 80 315 0
30MAR26 85.00 P 0.00 0.00 0.00 2.86 +0.35 25 0 340 0
30MAR26 87.50 P 4.03 4.40 4.03 4.04 +0.45 25 42 31 +11
30MAR26 90.00 P 0.00 0.00 0.00 5.48 +0.48 25 0 35 0
30MAR26 92.50 P 0.00 0.00 0.00 6.85 +0.43 24 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 8.82 +0.36 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.52 +0.59 21 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.02 +0.33 25 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.33 +0.56 25 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 17.69 +0.54 25 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.15 +0.17 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.68 +0.12 29 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.25 +0.12 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.75 +0.43 36 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.40 +0.04 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.69 +0.06 25 0 2 0
29APR26 77.50 P 0.00 0.00 0.00 1.12 +0.10 25 0 4 0
29APR26 80.00 P 0.00 0.00 0.00 1.70 +0.14 25 0 28 0
29APR26 82.50 P 0.00 0.00 0.00 2.48 +0.23 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 3.46 +0.30 25 0 60 0
29APR26 87.50 P 4.64 4.64 4.64 4.66 +0.34 25 2 105 +2
29APR26 90.00 P 0.00 0.00 0.00 6.09 +0.48 25 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 7.34 +0.19 24 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 9.00 +0.20 23 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.21 +0.21 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.24 +0.15 24 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.50 +0.19 25 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.81 +0.66 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.19 +0.12 24 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.68 +0.12 26 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.25 +0.12 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 +0.03 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.32 +0.04 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.54 +0.06 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 0.86 +0.08 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.25 +0.09 24 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.78 +0.14 24 0 24 0
29JUN26 77.50 P 0.00 0.00 0.00 2.50 +0.19 24 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 3.37 +0.23 24 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.42 +0.29 24 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.64 +0.35 23 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 7.03 +0.41 23 0 17 0
29JUN26 90.00 P 8.90 8.93 8.90 8.56 +0.45 23 3 83 +3
29JUN26 92.50 P 0.00 0.00 0.00 10.23 -0.01 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.05 +0.26 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.41 +0.68 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.99 +0.26 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.07 +0.18 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.24 +0.16 16 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.46 +0.43 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.02 +0.58 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.01 0.00 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.36 +0.72 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.51 +0.01 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.78 +0.04 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.10 +0.02 25 0 85 0
29SEP26 70.00 P 0.00 0.00 0.00 1.54 +0.05 25 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.11 +0.08 25 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 2.81 +0.12 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.62 +0.15 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.56 +0.16 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.68 +0.20 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 6.92 +0.26 24 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.27 +0.28 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 9.78 +0.32 24 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.40 +0.39 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.10 +0.39 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.94 -0.10 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.85 -0.12 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.84 +0.51 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.11 +0.77 22 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.29 +0.84 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.36 +0.28 19 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.77 +0.72 20 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.05 +0.54 17 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.94 +0.08 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.31 +0.07 25 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.71 +0.06 25 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 2.27 +0.14 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 2.92 +0.18 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.69 +0.20 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 4.59 +0.24 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.59 +0.29 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.72 +0.30 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.97 +0.35 25 0 43 0
30DEC26 87.50 P 0.00 0.00 0.00 9.31 +0.36 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 10.80 +0.42 24 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 12.40 +0.47 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.21 +0.58 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.96 +0.29 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.93 +0.37 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.98 +0.61 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.93 +0.97 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.04 +0.57 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.17 +0.48 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.25 +0.61 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.44 +0.38 22 0 0 0
TOTAL PUT 255 7,345 +53
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$ 15.34
29JAN26 9.75 C 0.00 0.00 0.00 5.62 -0.11 87 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.38 -0.10 89 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.87 -0.11 73 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.37 -0.11 64 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.87 -0.10 56 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.37 -0.11 48 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.88 -0.10 46 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.38 -0.11 38 0 5 0
29JAN26 13.50 C 0.00 0.00 0.00 1.89 -0.12 33 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.42 -0.12 31 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.98 -0.11 28 0 335 0
29JAN26 15.00 C 0.55 0.56 0.55 0.62 -0.10 28 27 480 +26
29JAN26 15.50 C 0.30 0.30 0.30 0.34 -0.07 27 2 269 0
29JAN26 16.00 C 0.17 0.18 0.14 0.18 -0.04 28 42 1,212 +25
29JAN26 16.50 C 0.07 0.08 0.07 0.08 -0.03 28 811 262 -569
29JAN26 17.00 C 0.03 0.03 0.03 0.03 -0.02 27 300 1,132 +300
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 284 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.65 -0.11 61 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.40 -0.09 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.90 -0.09 51 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.40 -0.10 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.91 -0.10 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.44 -0.08 43 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 2.92 -0.11 33 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.45 -0.09 32 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.99 -0.13 30 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.56 -0.08 29 0 10 0
26FEB26 14.50 C 1.10 1.10 1.07 1.16 -0.10 28 49 23 -49
26FEB26 15.00 C 0.00 0.00 0.00 0.84 -0.08 28 0 91 0
26FEB26 15.50 C 0.00 0.00 0.00 0.57 -0.06 27 0 99 0
26FEB26 16.00 C 0.00 0.00 0.00 0.38 -0.05 27 0 90 0
26FEB26 16.50 C 0.00 0.00 0.00 0.23 -0.05 27 0 308 0
26FEB26 17.00 C 0.12 0.16 0.12 0.14 -0.03 27 226 337 +166
26FEB26 17.50 C 0.08 0.10 0.08 0.08 -0.02 27 111 248 +111
26FEB26 18.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 39 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.66 -0.10 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.41 -0.12 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.05 +0.01 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.45 -0.11 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.96 -0.09 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.48 -0.08 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.00 -0.10 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.56 -0.09 32 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.12 -0.10 30 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.75 -0.07 30 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.40 -0.08 30 0 147 0
30MAR26 15.00 C 0.98 0.98 0.98 1.09 -0.09 30 15 193 +15
30MAR26 15.50 C 0.00 0.00 0.00 0.83 -0.09 29 0 298 0
30MAR26 16.00 C 0.58 0.58 0.58 0.62 -0.07 29 3 268 0
30MAR26 16.50 C 0.00 0.00 0.00 0.42 -0.10 28 0 234 0
30MAR26 17.00 C 0.00 0.00 0.00 0.32 -0.07 29 0 592 0
30MAR26 17.50 C 0.00 0.00 0.00 0.22 -0.06 29 0 121 0
30MAR26 18.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.10 -0.04 29 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.05 -0.02 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.49 -0.10 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.99 -0.10 32 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.54 -0.09 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.08 -0.09 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.63 -0.11 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.25 -0.03 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.88 -0.07 30 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.53 -0.09 29 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.25 -0.06 30 0 200 0
29APR26 15.50 C 0.00 0.00 0.00 0.98 -0.09 29 0 134 0
29APR26 16.00 C 0.00 0.00 0.00 0.78 -0.07 29 0 38 0
29APR26 16.50 C 0.00 0.00 0.00 0.60 -0.07 29 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.46 -0.06 29 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.34 -0.05 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.73 -0.12 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.50 -0.10 37 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.05 -0.09 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.49 -0.13 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.08 -0.10 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.63 -0.10 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.24 -0.05 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.79 -0.13 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.38 -0.14 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.04 -0.10 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.72 -0.07 30 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 1.44 -0.07 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.18 -0.07 29 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 0.96 -0.06 29 0 13 0
29JUN26 16.50 C 0.00 0.00 0.00 0.77 -0.06 29 0 119 0
29JUN26 17.00 C 0.00 0.00 0.00 0.62 -0.05 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.49 -0.04 29 0 58 0
29JUN26 18.00 C 0.00 0.00 0.00 0.38 -0.04 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.30 -0.03 29 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 30 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 5.73 -0.17 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.51 -0.14 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.05 -0.10 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.56 -0.11 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.16 -0.08 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.69 -0.08 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 -0.10 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.89 -0.09 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.51 -0.13 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.22 -0.07 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.91 -0.09 31 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.64 -0.09 30 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.42 -0.07 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.21 -0.06 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.03 -0.05 30 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.87 -0.05 30 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 -0.04 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 -0.04 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 -0.03 30 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.43 -0.03 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 -0.03 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 5.73 -0.17 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.51 -0.15 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.05 -0.13 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.56 -0.15 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.16 -0.13 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.70 -0.16 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.32 -0.15 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.97 -0.14 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.66 -0.12 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.35 -0.12 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.09 -0.11 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.85 -0.04 30 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.63 -0.08 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.44 -0.07 30 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 -0.07 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 -0.06 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.95 -0.06 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.83 -0.05 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 -0.04 30 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 -0.03 30 0 9 0
TOTAL CALL 1,586 10,069 +25
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 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 28 0 340 0
29JAN26 14.50 P 0.12 0.12 0.12 0.11 +0.01 28 33 395 +23
29JAN26 15.00 P 0.22 0.26 0.22 0.24 +0.02 27 6 338 +6
29JAN26 15.50 P 0.59 0.59 0.59 0.48 +0.05 27 2 387 +2
29JAN26 16.00 P 0.00 0.00 0.00 0.81 +0.07 27 0 17 0
29JAN26 16.50 P 0.00 0.00 0.00 1.21 +0.08 26 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 1.68 +0.11 29 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.16 +0.10 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.66 +0.10 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.21 +0.15 64 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.69 +0.14 64 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 27 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 0.08 0.08 0.08 0.07 +0.01 28 10 403 +10
26FEB26 14.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 135 0
26FEB26 14.50 P 0.30 0.30 0.30 0.25 +0.02 27 20 178 +20
26FEB26 15.00 P 0.00 0.00 0.00 0.42 +0.04 26 0 125 0
26FEB26 15.50 P 0.69 0.69 0.69 0.66 +0.03 26 30 148 +30
26FEB26 16.00 P 0.00 0.00 0.00 0.97 +0.08 27 0 51 0
26FEB26 16.50 P 0.00 0.00 0.00 1.33 +0.08 26 0 8 0
26FEB26 17.00 P 0.00 0.00 0.00 1.74 +0.08 26 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.20 +0.08 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.67 +0.04 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.20 +0.14 35 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.66 +0.09 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.21 +0.15 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.69 +0.14 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 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 29 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 0.05 -0.01 28 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 374 0
30MAR26 14.00 P 0.32 0.32 0.32 0.29 +0.01 29 10 534 +10
30MAR26 14.50 P 0.00 0.00 0.00 0.44 +0.02 29 0 186 0
30MAR26 15.00 P 0.67 0.67 0.67 0.64 +0.04 29 10 99 -10
30MAR26 15.50 P 0.00 0.00 0.00 0.85 0.00 28 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.16 +0.05 28 0 167 0
30MAR26 16.50 P 0.00 0.00 0.00 1.51 +0.07 29 0 114 0
30MAR26 17.00 P 0.00 0.00 0.00 1.89 +0.07 29 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.32 +0.09 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.75 +0.09 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.20 +0.07 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.68 +0.08 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.21 +0.12 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.69 +0.12 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.66 +0.11 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.66 +0.11 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.66 +0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.66 +0.11 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.66 +0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.66 +0.11 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.66 +0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.72 +0.18 75 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.66 +0.12 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.10 0.00 29 0 2 0
29APR26 13.00 P 0.18 0.18 0.18 0.16 0.00 29 2 2 +2
29APR26 13.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.39 +0.03 29 0 7 0
29APR26 14.50 P 0.00 0.00 0.00 0.55 +0.03 29 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 0.76 +0.04 29 0 230 0
29APR26 15.50 P 1.03 1.03 1.03 1.00 +0.05 28 13 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.29 +0.06 28 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 1.63 +0.05 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.00 +0.06 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.42 +0.08 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.81 +0.14 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.22 +0.03 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.75 +0.15 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.24 +0.12 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.69 +0.09 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 28 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 +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 0.19 +0.01 29 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 +0.03 29 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.41 +0.03 29 0 267 0
29JUN26 13.50 P 0.00 0.00 0.00 0.56 +0.04 29 0 379 0
29JUN26 14.00 P 0.75 0.75 0.75 0.74 +0.04 28 30 612 +30
29JUN26 14.50 P 0.00 0.00 0.00 0.95 +0.04 28 0 193 0
29JUN26 15.00 P 0.00 0.00 0.00 1.20 +0.05 28 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.48 +0.06 27 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.79 +0.07 27 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.12 +0.06 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.49 +0.07 26 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.93 +0.10 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.29 +0.06 25 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.75 +0.08 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.20 +0.12 26 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.63 +0.09 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.09 +0.11 23 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 6.03 +0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.97 +0.13 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.95 +0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.89 +0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.87 +0.12 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 0.13 +0.01 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 +0.02 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 +0.03 30 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 +0.03 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.63 +0.03 29 0 71 0
29SEP26 13.50 P 0.78 0.78 0.78 0.80 +0.03 29 3 149 0
29SEP26 14.00 P 0.98 0.98 0.98 1.00 +0.04 29 6 169 +5
29SEP26 14.50 P 0.00 0.00 0.00 1.23 +0.04 29 0 235 0
29SEP26 15.00 P 0.00 0.00 0.00 1.49 +0.06 29 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.76 +0.06 29 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.07 +0.07 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.39 +0.07 28 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.76 +0.10 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.14 +0.08 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.53 +0.08 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.93 +0.07 28 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.35 +0.10 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.80 +0.09 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.21 +0.08 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.16 +0.15 28 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 0.14 +0.01 30 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.01 29 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.01 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.04 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 +0.02 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.96 +0.03 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.17 +0.04 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.40 +0.04 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 +0.05 29 0 172 0
30DEC26 15.50 P 0.00 0.00 0.00 1.93 +0.05 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.24 +0.06 28 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 +0.09 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.94 +0.11 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.31 +0.11 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.69 +0.11 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.08 +0.10 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.49 +0.11 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.91 +0.12 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.34 +0.13 28 0 0 0
TOTAL PUT 175 11,542 +128
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$ 101.00
09JAN26 80.00 C 0.00 0.00 0.00 21.03 -3.48 185 0 367 0
09JAN26 82.50 C 0.00 0.00 0.00 18.51 -3.50 133 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 16.01 -3.50 114 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 13.51 -3.50 96 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 11.01 -3.50 78 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 8.51 -3.50 60 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 6.01 -3.51 43 0 0 0
09JAN26 97.50 C 2.75 3.60 2.60 3.53 -3.52 36 119 76 +76
09JAN26 100.00 C 2.80 2.80 0.83 1.30 -3.26 32 380 178 +140
09JAN26 102.50 C 1.75 1.75 0.20 0.23 -2.04 35 3,399 2,177 +1,997
09JAN26 105.00 C 0.35 0.35 0.05 0.02 -0.78 38 1,883 3,201 +701
09JAN26 107.50 C 0.18 0.18 0.02 0.01 -0.17 51 1,141 1,372 -581
09JAN26 110.00 C 0.04 0.04 0.01 0.01 -0.02 67 386 1,957 -164
09JAN26 112.50 C 0.02 0.04 0.01 0.01 0.00 83 127 1,293 0
09JAN26 115.00 C 0.01 0.01 0.01 0.01 0.00 97 61 1,453 0
09JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 112 0 337 0
09JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 125 0 645 0
09JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 138 0 47 0
09JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 151 0 150 0
09JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 164 0 64 0
16JAN26 82.50 C 0.00 0.00 0.00 18.55 -3.51 0 0 0 0
16JAN26 85.00 C 0.00 0.00 0.00 16.05 -3.51 0 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 13.56 -3.58 34 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 11.07 -3.44 32 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 8.62 -3.46 32 0 0 0
16JAN26 95.00 C 5.49 5.49 5.49 6.10 -3.81 22 30 30 +30
16JAN26 97.50 C 3.50 3.98 3.50 4.10 -3.17 30 2 2 +2
16JAN26 100.00 C 2.51 2.51 1.93 2.46 -2.61 31 902 858 +857
16JAN26 102.50 C 2.00 2.00 1.02 1.35 -1.86 33 339 308 +189
16JAN26 105.00 C 1.30 1.30 0.52 0.64 -1.23 33 599 978 +317
16JAN26 107.50 C 0.60 0.60 0.29 0.26 -0.71 33 1,082 693 +397
16JAN26 110.00 C 0.34 0.34 0.17 0.09 -0.37 33 417 684 +144
16JAN26 112.50 C 0.15 0.15 0.11 0.03 -0.17 33 82 226 +78
16JAN26 115.00 C 0.10 0.10 0.08 0.01 -0.06 34 63 591 +37
16JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 53 0
16JAN26 120.00 C 0.06 0.06 0.05 0.01 0.00 44 150 480 +150
16JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 216 0
16JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 195 0
16JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29JAN26 50.00 C 0.00 0.00 0.00 51.08 -3.51 0 0 0 0
29JAN26 52.50 C 49.34 49.54 47.50 48.59 -3.50 81 525 525 +525
29JAN26 55.00 C 0.00 0.00 0.00 46.09 -3.51 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 43.60 -4.38 75 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 41.10 -3.43 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 38.50 -4.43 0 0 0 0
29JAN26 65.00 C 36.00 36.00 36.00 36.00 -3.61 0 50 727 -50
29JAN26 67.50 C 0.00 0.00 0.00 33.61 -3.46 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 31.04 -3.58 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 28.62 -3.68 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.07 -3.49 0 0 120 0
29JAN26 77.50 C 0.00 0.00 0.00 23.55 -4.16 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 21.12 -3.52 0 0 128 0
29JAN26 82.50 C 0.00 0.00 0.00 18.65 -3.50 32 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 16.17 -3.39 31 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 13.72 -3.42 31 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 11.35 -3.37 31 0 790 0
29JAN26 92.50 C 9.33 9.35 9.33 8.98 -3.35 29 24 1,221 -22
29JAN26 95.00 C 7.88 7.88 6.45 7.09 -3.24 32 8 1,405 -3
29JAN26 97.50 C 5.79 5.90 4.49 5.16 -2.50 31 97 2,728 -45
29JAN26 100.00 C 4.45 4.45 3.20 3.62 -2.19 31 626 4,475 +585
29JAN26 102.50 C 3.15 3.15 2.05 2.42 -1.80 31 606 5,625 +48
29JAN26 105.00 C 2.15 2.23 1.39 1.62 -1.31 32 2,223 9,147 +427
29JAN26 107.50 C 1.44 1.51 0.94 0.98 -1.06 32 744 8,239 -146
29JAN26 110.00 C 1.10 1.10 0.63 0.57 -0.73 32 1,176 15,549 +5
29JAN26 112.50 C 0.66 0.70 0.45 0.31 -0.47 31 449 2,439 -7
29JAN26 115.00 C 0.49 0.50 0.30 0.16 -0.29 31 1,485 5,450 +169
29JAN26 117.50 C 0.29 0.31 0.25 0.08 -0.16 31 30 2,384 0
29JAN26 120.00 C 0.30 0.30 0.19 0.04 -0.09 32 1,032 3,526 +158
29JAN26 122.50 C 0.20 0.21 0.17 0.02 -0.05 32 76 1,457 -37
29JAN26 125.00 C 0.18 0.19 0.15 0.01 -0.02 32 451 3,163 -230
29JAN26 127.50 C 0.12 0.12 0.12 0.01 -0.01 35 10 2,650 0
29JAN26 130.00 C 0.14 0.14 0.10 0.01 0.00 38 132 1,858 -13
29JAN26 132.50 C 0.10 0.12 0.08 0.01 0.00 40 359 1,107 -29
29JAN26 135.00 C 0.08 0.08 0.08 0.01 0.00 43 10 10,243 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 27,320 0
29JAN26 140.00 C 0.08 0.08 0.07 0.01 0.00 48 97 23,010 -55
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16,745 0
29JAN26 152.50 C 0.02 0.02 0.02 0.01 0.00 59 150 3,600 +147
29JAN26 155.00 C 0.02 0.02 0.02 0.01 0.00 61 500 4,239 0
29JAN26 157.50 C 0.02 0.02 0.02 0.01 0.00 63 500 711 +500
29JAN26 160.00 C 0.03 0.03 0.03 0.01 0.00 65 2 415 -2
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 520 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 438 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,799 0
26FEB26 70.00 C 0.00 0.00 0.00 31.25 -3.53 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 28.84 -3.46 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 26.35 -3.46 37 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 23.92 -4.22 37 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.55 -3.86 38 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 19.00 -3.27 32 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 16.65 -3.34 32 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 14.40 -3.23 32 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 12.42 -2.47 33 0 3 0
26FEB26 92.50 C 0.00 0.00 0.00 10.35 -2.72 32 1 371 0
26FEB26 95.00 C 8.60 8.60 7.73 8.33 -3.12 31 12 1,264 -1
26FEB26 97.50 C 6.91 6.95 6.31 6.69 -2.39 30 23 1,956 -17
26FEB26 100.00 C 5.75 5.75 4.75 5.31 -2.28 31 786 3,141 +21
26FEB26 102.50 C 4.80 4.80 3.75 4.17 -1.73 31 1,226 2,306 +796
26FEB26 105.00 C 3.90 3.97 2.93 3.29 -1.39 32 1,056 5,731 +571
26FEB26 107.50 C 3.01 3.01 2.28 2.50 -1.17 32 154 6,941 -45
26FEB26 110.00 C 2.70 2.70 1.78 1.84 -1.07 32 627 7,759 +117
26FEB26 112.50 C 1.85 1.88 1.40 1.33 -0.85 32 268 1,720 +130
26FEB26 115.00 C 1.50 1.51 1.09 0.95 -0.65 32 84 3,674 +13
26FEB26 117.50 C 1.15 1.15 0.90 0.66 -0.49 32 118 2,329 -29
26FEB26 120.00 C 0.94 0.95 0.70 0.45 -0.37 32 166 7,081 +71
26FEB26 122.50 C 0.76 0.76 0.58 0.31 -0.26 32 237 412 -44
26FEB26 125.00 C 0.61 0.61 0.48 0.20 -0.19 32 135 996 +43
26FEB26 127.50 C 0.53 0.53 0.43 0.14 -0.12 32 33 834 +30
26FEB26 130.00 C 0.48 0.48 0.36 0.09 -0.09 32 10 793 0
26FEB26 132.50 C 0.00 0.00 0.00 0.06 -0.06 32 0 532 0
26FEB26 135.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 549 0
26FEB26 137.50 C 0.34 0.34 0.31 0.03 -0.02 33 2 521 -2
26FEB26 140.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 487 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 575 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 506 0
26FEB26 150.00 C 0.18 0.18 0.18 0.01 0.00 37 8 411 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 302 0
26FEB26 155.00 C 0.13 0.14 0.13 0.01 0.00 39 280 346 +272
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 436 0
30MAR26 50.00 C 0.00 0.00 0.00 51.31 -3.41 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.82 -3.52 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.36 -3.60 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 43.86 -4.59 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.33 -3.47 0 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 38.96 -4.26 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.56 -3.38 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.09 -3.37 43 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 31.68 -3.32 43 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.29 -3.60 42 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 26.91 -4.12 41 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 24.52 -3.62 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.86 -3.55 32 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 19.66 -4.12 33 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 17.54 -2.79 34 0 1,541 0
30MAR26 87.50 C 17.75 17.75 17.75 15.74 -2.43 36 3 4 +3
30MAR26 90.00 C 14.00 14.00 14.00 13.85 -2.35 36 5 761 +5
30MAR26 92.50 C 0.00 0.00 0.00 12.10 -2.36 36 0 430 0
30MAR26 95.00 C 0.00 0.00 0.00 10.48 -2.12 36 0 1,230 0
30MAR26 97.50 C 9.59 9.59 8.90 9.01 -1.98 36 16 9,972 -1
30MAR26 100.00 C 8.26 8.26 7.05 7.63 -2.10 36 619 4,961 +292
30MAR26 102.50 C 7.35 7.35 6.05 6.51 -1.72 36 329 8,319 -51
30MAR26 105.00 C 6.30 6.30 5.04 5.62 -1.46 37 414 16,037 -61
30MAR26 107.50 C 5.03 5.03 4.45 4.69 -1.41 37 147 2,173 +132
30MAR26 110.00 C 4.31 4.41 3.71 3.88 -1.40 36 280 16,747 +120
30MAR26 112.50 C 4.00 4.00 3.17 3.19 -1.22 36 451 2,763 +11
30MAR26 115.00 C 3.22 3.22 2.68 2.60 -1.06 36 585 4,603 +377
30MAR26 117.50 C 3.00 3.00 2.33 2.11 -0.91 36 302 2,285 +36
30MAR26 120.00 C 2.60 2.60 1.98 1.70 -0.77 36 401 11,923 +231
30MAR26 122.50 C 2.24 2.24 1.74 1.36 -0.65 36 187 2,104 +61
30MAR26 125.00 C 1.79 1.82 1.79 1.08 -0.55 36 22 14,292 +18
30MAR26 127.50 C 1.67 1.67 1.41 0.86 -0.45 36 93 2,702 +29
30MAR26 130.00 C 1.40 1.40 1.19 0.68 -0.37 36 109 9,382 -11
30MAR26 132.50 C 1.10 1.10 1.04 0.53 -0.31 36 126 1,292 +64
30MAR26 135.00 C 1.00 1.00 0.93 0.41 -0.25 36 37 13,898 -6
30MAR26 137.50 C 0.99 0.99 0.84 0.32 -0.20 36 48 1,201 -1
30MAR26 140.00 C 0.00 0.00 0.00 0.25 -0.16 36 0 10,664 0
30MAR26 142.50 C 0.00 0.00 0.00 0.19 -0.13 36 0 473 0
30MAR26 145.00 C 0.00 0.00 0.00 0.15 -0.10 36 0 5,007 0
30MAR26 147.50 C 0.60 0.60 0.57 0.11 -0.08 36 39 1,444 0
30MAR26 150.00 C 0.70 0.70 0.55 0.09 -0.06 36 26 9,405 +9
30MAR26 152.50 C 0.00 0.00 0.00 0.07 -0.05 36 0 1,970 0
30MAR26 155.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 1,086 0
30MAR26 157.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 1,916 0
30MAR26 160.00 C 0.47 0.47 0.42 0.03 -0.02 36 806 6,402 +701
30MAR26 162.50 C 0.43 0.43 0.43 0.02 -0.02 36 200 8,383 +200
30MAR26 165.00 C 0.38 0.38 0.38 0.01 -0.02 34 30 1,392 -30
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 146 0
30MAR26 170.00 C 0.32 0.32 0.32 0.01 0.00 36 5 2,241 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 407 0
30MAR26 175.00 C 0.35 0.36 0.30 0.01 0.00 38 1,204 16,141 +897
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 176 0
30MAR26 180.00 C 0.30 0.30 0.30 0.01 0.00 40 4 164 +4
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 292 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 273 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,328 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 887 0
30MAR26 220.00 C 0.13 0.13 0.13 0.01 0.00 52 2 348 -2
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 73 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 75 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 51.31 -4.28 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 48.82 -4.18 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 46.36 -3.63 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 43.86 -4.59 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 41.33 -3.72 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 38.96 -4.65 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 36.56 -4.10 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 34.09 -3.37 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 31.68 -3.58 30 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 29.29 -3.60 31 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 26.91 -4.12 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 24.61 -3.53 32 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.44 -2.97 33 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.34 -3.44 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.09 -4.09 32 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 16.67 -2.73 36 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 15.05 -2.10 37 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 13.20 -2.19 36 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 11.47 -2.27 35 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 10.05 -2.16 35 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 8.90 -1.89 36 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 7.77 -1.83 36 0 202 0
29APR26 105.00 C 7.20 7.20 6.56 6.80 -1.65 36 32 566 0
29APR26 107.50 C 5.63 5.75 5.54 5.93 -1.52 36 344 384 +152
29APR26 110.00 C 5.90 5.90 4.85 5.09 -1.50 36 123 164 +50
29APR26 112.50 C 0.00 0.00 0.00 4.34 -1.42 36 0 147 0
29APR26 115.00 C 3.81 3.81 3.81 3.68 -1.27 36 1 282 0
29APR26 117.50 C 0.00 0.00 0.00 3.11 -1.13 36 0 273 0
29APR26 120.00 C 3.62 3.62 2.93 2.62 -0.99 36 21 161 -16
29APR26 122.50 C 0.00 0.00 0.00 2.19 -0.88 36 0 151 0
29APR26 125.00 C 2.32 2.32 2.31 1.83 -0.77 36 60 227 +8
29APR26 127.50 C 2.09 2.09 2.09 1.52 -0.67 36 30 90 +30
29APR26 130.00 C 2.15 2.15 1.84 1.26 -0.58 36 40 244 +40
29APR26 132.50 C 1.70 1.70 1.70 1.04 -0.50 36 30 77 +30
29APR26 135.00 C 0.00 0.00 0.00 0.86 -0.43 36 0 63 0
29APR26 137.50 C 0.00 0.00 0.00 0.71 -0.36 36 0 160 0
29APR26 140.00 C 1.24 1.41 1.20 0.58 -0.31 36 11 154 +7
29APR26 142.50 C 0.00 0.00 0.00 0.47 -0.27 36 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 0.38 -0.23 36 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.30 -0.20 36 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.25 -0.16 36 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 51.39 -4.20 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 48.95 -4.05 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 46.72 -3.27 0 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 44.62 -3.83 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.81 -3.24 0 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 39.43 -4.18 31 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 37.09 -3.57 34 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 34.77 -2.76 35 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 32.49 -3.58 35 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 30.25 -2.87 35 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 28.15 -4.30 36 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 26.09 -2.38 36 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 23.96 -2.67 36 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 21.94 -2.93 35 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 20.15 -2.62 36 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 18.72 -2.13 37 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 16.94 -2.22 37 0 42 0
29JUN26 92.50 C 0.00 0.00 0.00 15.36 -2.19 36 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 13.99 -2.04 37 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 12.78 -1.84 37 0 1,914 0
29JUN26 100.00 C 12.55 12.55 11.20 11.51 -1.77 37 20 3,979 +7
29JUN26 102.50 C 10.88 10.90 10.00 10.40 -1.64 37 6 2,530 +2
29JUN26 105.00 C 10.35 10.35 9.10 9.43 -1.73 38 5 14,364 0
29JUN26 107.50 C 0.00 0.00 0.00 8.54 -1.63 38 0 1,557 0
29JUN26 110.00 C 8.55 8.55 7.38 7.71 -1.55 38 57 7,406 -2
29JUN26 112.50 C 7.29 7.29 7.29 6.88 -1.55 38 10 1,188 0
29JUN26 115.00 C 7.22 7.22 7.22 6.13 -1.44 38 1 8,567 -1
29JUN26 117.50 C 0.00 0.00 0.00 5.45 -1.33 38 0 927 0
29JUN26 120.00 C 6.00 6.00 5.06 4.83 -1.22 38 29 6,411 -11
29JUN26 122.50 C 5.24 5.24 4.71 4.28 -1.12 38 3 1,602 -1
29JUN26 125.00 C 4.30 4.43 4.30 3.78 -1.02 38 124 7,044 -17
29JUN26 127.50 C 4.28 4.28 3.86 3.34 -0.93 38 42 1,322 +42
29JUN26 130.00 C 4.00 4.00 3.54 2.94 -0.85 38 153 8,788 +151
29JUN26 132.50 C 0.00 0.00 0.00 2.59 -0.77 38 0 1,289 0
29JUN26 135.00 C 3.33 3.33 3.11 2.28 -0.69 38 31 2,318 -31
29JUN26 137.50 C 0.00 0.00 0.00 2.00 -0.62 38 0 433 0
29JUN26 140.00 C 2.85 2.85 2.51 1.75 -0.56 38 21 2,150 +8
29JUN26 142.50 C 2.67 2.67 2.67 1.53 -0.51 38 2 864 0
29JUN26 145.00 C 0.00 0.00 0.00 1.34 -0.46 38 0 2,607 0
29JUN26 147.50 C 2.20 2.20 2.20 1.17 -0.41 38 1 741 -1
29JUN26 150.00 C 1.98 1.98 1.98 1.02 -0.37 38 1 3,097 -1
29JUN26 152.50 C 0.00 0.00 0.00 0.89 -0.33 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.78 -0.29 38 0 274 0
29JUN26 157.50 C 1.58 1.58 1.58 0.68 -0.26 38 43 526 +43
29JUN26 160.00 C 0.00 0.00 0.00 0.59 -0.23 38 0 621 0
29JUN26 162.50 C 0.00 0.00 0.00 0.51 -0.21 38 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.44 -0.19 37 0 192 0
29JUN26 167.50 C 0.00 0.00 0.00 0.39 -0.16 38 0 833 0
29JUN26 170.00 C 1.26 1.26 1.17 0.34 -0.14 38 55 336 -20
29JUN26 172.50 C 0.00 0.00 0.00 0.29 -0.13 38 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.25 -0.11 37 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.22 -0.10 38 0 210 0
29JUN26 180.00 C 0.96 0.96 0.96 0.19 -0.09 38 3 342 0
29JUN26 182.50 C 0.96 0.96 0.95 0.16 -0.08 37 37 218 -37
29JUN26 185.00 C 0.91 0.91 0.90 0.14 -0.07 37 4 157 -1
29JUN26 187.50 C 0.00 0.00 0.00 0.12 -0.06 37 0 41 0
29JUN26 190.00 C 0.84 0.84 0.84 0.11 -0.05 38 6 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 2,149 0
29SEP26 50.00 C 0.00 0.00 0.00 52.18 -3.41 39 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 49.92 -3.38 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.53 -2.79 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.15 -3.30 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.94 -4.27 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.60 -3.67 39 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 38.34 -3.72 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.35 -2.94 40 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 33.97 -3.33 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.06 -2.87 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.21 -2.25 39 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 28.34 -3.32 39 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 26.31 -2.57 38 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 24.64 -2.30 38 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 23.19 -2.17 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 21.59 -1.99 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.79 -2.66 38 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 18.51 -2.94 39 0 2 0
29SEP26 95.00 C 17.50 17.50 17.50 17.76 -1.95 40 10 1,611 -10
29SEP26 97.50 C 0.00 0.00 0.00 15.88 -2.68 38 0 536 0
29SEP26 100.00 C 16.00 16.00 15.00 14.93 -1.70 39 54 2,776 +6
29SEP26 102.50 C 13.32 13.34 13.16 13.77 -1.69 39 120 2,672 -30
29SEP26 105.00 C 13.74 13.74 12.64 12.75 -1.86 39 2 1,029 +1
29SEP26 107.50 C 0.00 0.00 0.00 11.85 -1.74 39 0 395 0
29SEP26 110.00 C 11.86 11.86 10.60 10.99 -1.63 39 5 2,087 -3
29SEP26 112.50 C 9.87 10.32 9.87 10.18 -1.59 40 43 628 0
29SEP26 115.00 C 0.00 0.00 0.00 9.37 -1.57 40 0 1,744 0
29SEP26 117.50 C 0.00 0.00 0.00 8.61 -1.63 39 0 626 0
29SEP26 120.00 C 8.80 8.80 7.89 7.91 -1.61 39 14 937 -3
29SEP26 122.50 C 0.00 0.00 0.00 7.26 -1.58 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 6.66 -1.49 39 0 1,203 0
29SEP26 127.50 C 6.41 6.62 6.41 6.11 -1.40 39 34 291 +34
29SEP26 130.00 C 6.20 6.20 6.13 5.59 -1.33 39 3 2,811 -3
29SEP26 132.50 C 0.00 0.00 0.00 5.12 -1.25 39 0 1 0
29SEP26 135.00 C 5.78 5.78 5.78 4.69 -1.17 39 4 4 +4
29SEP26 137.50 C 0.00 0.00 0.00 4.29 -1.10 39 0 30 0
29SEP26 140.00 C 4.90 4.90 4.90 3.92 -1.04 39 1 35 -1
29SEP26 142.50 C 0.00 0.00 0.00 3.58 -0.98 39 0 101 0
29SEP26 145.00 C 0.00 0.00 0.00 3.27 -0.92 39 0 205 0
29SEP26 147.50 C 4.05 4.05 4.05 2.99 -0.85 39 30 31 +30
29SEP26 150.00 C 3.99 3.99 3.99 2.73 -0.80 39 74 104 +54
29SEP26 152.50 C 0.00 0.00 0.00 2.49 -0.75 39 0 30 0
29SEP26 155.00 C 3.30 3.30 3.30 2.27 -0.70 39 2 39 +2
29SEP26 157.50 C 0.00 0.00 0.00 2.07 -0.65 39 0 21 0
29SEP26 160.00 C 3.00 3.07 2.90 1.89 -0.61 39 69 171 -1
30DEC26 72.50 C 0.00 0.00 0.00 33.96 -3.07 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.00 -2.58 40 0 1 0
30DEC26 77.50 C 0.00 0.00 0.00 30.24 -2.26 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.38 -3.59 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.90 -2.16 39 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 25.42 -2.07 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.00 -1.80 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.96 -2.48 38 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 21.16 -1.79 40 0 0 0
30DEC26 95.00 C 19.90 19.90 19.90 19.91 -2.30 40 1 7 +1
30DEC26 97.50 C 0.00 0.00 0.00 18.62 -2.01 39 0 0 0
30DEC26 100.00 C 19.00 19.00 16.88 18.03 -2.34 41 104 2,163 +81
30DEC26 102.50 C 16.88 17.00 16.05 16.51 -1.63 40 14 400 +7
30DEC26 105.00 C 0.00 0.00 0.00 15.53 -1.97 40 0 778 0
30DEC26 107.50 C 0.00 0.00 0.00 14.56 -1.94 40 0 4 0
30DEC26 110.00 C 14.00 14.00 13.30 13.69 -1.89 40 17 77 0
30DEC26 112.50 C 0.00 0.00 0.00 12.89 -1.80 40 0 72 0
30DEC26 115.00 C 11.80 11.80 11.80 12.15 -1.74 40 1 21 -1
30DEC26 117.50 C 11.25 11.32 11.25 11.38 -1.65 40 64 188 +64
30DEC26 120.00 C 11.27 11.27 11.27 10.64 -1.70 40 4 278 0
30DEC26 122.50 C 10.09 10.09 10.08 9.95 -1.62 40 61 284 +61
30DEC26 125.00 C 9.80 9.80 9.80 9.29 -1.55 40 2 431 0
30DEC26 127.50 C 0.00 0.00 0.00 8.68 -1.48 40 0 190 0
30DEC26 130.00 C 9.00 9.00 8.35 8.10 -1.42 40 12 356 +3
30DEC26 132.50 C 8.01 8.01 7.94 7.57 -1.34 40 60 230 +30
30DEC26 135.00 C 0.00 0.00 0.00 7.06 -1.28 40 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 6.59 -1.22 40 0 46 0
30DEC26 140.00 C 6.90 6.90 6.90 6.15 -1.16 40 2 51 +2
30DEC26 142.50 C 0.00 0.00 0.00 5.73 -1.11 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 5.35 -1.04 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 4.99 -0.99 40 0 1 0
30DEC26 150.00 C 5.59 5.85 5.59 4.65 -0.94 40 200 263 +200
30DEC26 152.50 C 5.42 5.42 5.42 4.34 -0.89 40 30 271 +30
30DEC26 155.00 C 0.00 0.00 0.00 4.04 -0.85 40 0 121 0
30DEC26 157.50 C 0.00 0.00 0.00 3.77 -0.80 40 0 2 0
30DEC26 160.00 C 4.80 4.80 4.75 3.51 -0.77 40 8 167 -8
TOTAL CALL 36,631 615,702 +12,229
09JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
09JAN26 92.50 P 0.01 0.01 0.01 0.01 0.00 70 113 353 +113
09JAN26 95.00 P 0.05 0.07 0.05 0.01 0.00 51 182 175 +15
09JAN26 97.50 P 0.10 0.32 0.10 0.02 +0.01 35 2,521 2,479 +1,438
09JAN26 100.00 P 0.14 1.05 0.14 0.34 +0.30 35 5,943 2,112 +1,125
09JAN26 102.50 P 0.75 2.80 0.68 1.76 +1.43 37 576 2,011 +91
09JAN26 105.00 P 2.30 5.19 2.30 4.13 +2.79 56 782 1,443 -23
09JAN26 107.50 P 5.00 7.38 5.00 6.70 +3.45 89 76 150 -21
09JAN26 110.00 P 0.00 0.00 0.00 9.00 +3.32 0 0 12 0
09JAN26 112.50 P 11.50 11.50 11.50 11.50 +3.42 0 8 1 -9
09JAN26 115.00 P 14.94 14.94 14.94 14.00 +3.18 0 2 2 0
09JAN26 117.50 P 0.00 0.00 0.00 16.59 +3.29 152 0 0 0
09JAN26 120.00 P 0.00 0.00 0.00 19.09 +3.29 169 0 0 0
09JAN26 122.50 P 0.00 0.00 0.00 21.59 +3.29 186 0 0 0
09JAN26 125.00 P 0.00 0.00 0.00 24.42 +3.85 266 0 0 0
09JAN26 127.50 P 0.00 0.00 0.00 26.59 +3.26 218 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
16JAN26 90.00 P 0.10 0.17 0.09 0.02 +0.01 34 290 240 +240
16JAN26 92.50 P 0.12 0.21 0.11 0.07 +0.05 33 23 38 +23
16JAN26 95.00 P 0.18 0.57 0.18 0.24 +0.18 33 445 447 +339
16JAN26 97.50 P 0.35 1.13 0.35 0.67 +0.46 33 268 700 +194
16JAN26 100.00 P 0.84 2.12 0.84 1.51 +0.94 33 461 772 +163
16JAN26 102.50 P 1.65 3.22 1.65 2.87 +1.61 34 277 643 +175
16JAN26 105.00 P 3.30 5.70 3.10 4.70 +2.27 35 50 414 +11
16JAN26 107.50 P 0.00 0.00 0.00 6.70 +2.64 32 0 11 0
16JAN26 110.00 P 0.00 0.00 0.00 9.05 +2.97 33 0 30 0
16JAN26 112.50 P 0.00 0.00 0.00 11.50 +3.27 0 0 0 0
16JAN26 115.00 P 0.00 0.00 0.00 14.00 +3.18 0 0 0 0
16JAN26 117.50 P 0.00 0.00 0.00 16.59 +3.20 56 0 0 0
16JAN26 120.00 P 0.00 0.00 0.00 19.32 +3.46 77 0 0 0
16JAN26 122.50 P 0.00 0.00 0.00 21.82 +3.30 84 0 0 0
16JAN26 125.00 P 0.00 0.00 0.00 24.42 +3.62 96 0 0 0
16JAN26 127.50 P 0.00 0.00 0.00 27.00 +3.67 106 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 201 0
29JAN26 75.00 P 0.05 0.05 0.05 0.01 0.00 46 3 761 +3
29JAN26 77.50 P 0.05 0.05 0.05 0.01 0.00 41 100 778 +100
29JAN26 80.00 P 0.07 0.10 0.07 0.01 0.00 37 169 6,812 +146
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,442 0
29JAN26 85.00 P 0.18 0.18 0.18 0.03 +0.02 32 5 2,267 -3
29JAN26 87.50 P 0.20 0.32 0.20 0.08 +0.05 31 363 3,316 +361
29JAN26 90.00 P 0.31 0.50 0.29 0.20 +0.13 31 298 4,692 +71
29JAN26 92.50 P 0.47 0.80 0.47 0.45 +0.28 32 419 9,558 +118
29JAN26 95.00 P 0.60 1.30 0.60 0.88 +0.50 32 744 6,462 +79
29JAN26 97.50 P 1.00 2.09 1.00 1.58 +0.83 32 1,120 7,817 +509
29JAN26 100.00 P 1.80 3.17 1.75 2.56 +1.21 32 2,018 18,119 +147
29JAN26 102.50 P 2.55 4.68 2.55 3.92 +1.67 32 1,560 6,603 -496
29JAN26 105.00 P 4.00 6.00 4.00 5.59 +2.13 33 373 5,434 -116
29JAN26 107.50 P 6.80 7.62 6.80 7.53 +2.58 34 58 721 +52
29JAN26 110.00 P 9.00 10.34 9.00 9.70 +2.89 36 205 511 +112
29JAN26 112.50 P 12.62 12.62 12.62 11.68 +2.81 31 150 171 +96
29JAN26 115.00 P 0.00 0.00 0.00 14.06 +2.94 31 0 90 0
29JAN26 117.50 P 17.10 17.10 17.10 16.59 +3.20 37 26 54 0
29JAN26 120.00 P 0.00 0.00 0.00 19.32 +3.46 49 0 37 -75
29JAN26 122.50 P 0.00 0.00 0.00 21.82 +3.30 54 0 112 0
29JAN26 125.00 P 0.00 0.00 0.00 24.42 +3.62 61 0 202 0
29JAN26 127.50 P 27.00 27.00 27.00 27.00 +3.67 67 4 348 +4
29JAN26 130.00 P 0.00 0.00 0.00 29.00 +3.50 0 0 495 0
29JAN26 132.50 P 0.00 0.00 0.00 31.50 +3.50 0 0 1 0
29JAN26 135.00 P 0.00 0.00 0.00 34.00 +3.50 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.50 +3.50 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 39.00 +3.50 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 41.50 +3.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 44.00 +3.50 0 0 5 0
29JAN26 147.50 P 0.00 0.00 0.00 46.50 +3.50 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 49.00 +3.50 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 51.50 +3.50 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 54.00 +3.50 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 56.50 +3.50 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 59.00 +3.50 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 61.50 +3.50 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 64.00 +3.50 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 66.50 +3.50 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 69.00 +3.50 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 71.50 +3.50 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 74.00 +3.50 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 76.50 +3.50 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 79.00 +3.50 0 0 0 0
26FEB26 70.00 P 0.08 0.09 0.08 0.01 0.00 36 30 196 +30
26FEB26 72.50 P 0.11 0.11 0.11 0.01 0.00 33 21 35 0
26FEB26 75.00 P 0.15 0.16 0.15 0.02 +0.01 32 70 693 +70
26FEB26 77.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 402 0
26FEB26 80.00 P 0.20 0.26 0.20 0.09 +0.05 32 37 1,647 +4
26FEB26 82.50 P 0.00 0.00 0.00 0.18 +0.10 32 0 1,094 0
26FEB26 85.00 P 0.40 0.58 0.40 0.33 +0.18 32 244 2,841 +76
26FEB26 87.50 P 0.55 0.80 0.55 0.57 +0.28 32 74 6,276 +32
26FEB26 90.00 P 0.82 1.23 0.82 0.94 +0.43 32 2,895 11,126 +2,133
26FEB26 92.50 P 1.10 1.74 1.10 1.46 +0.63 32 780 3,205 +345
26FEB26 95.00 P 1.64 2.37 1.59 2.15 +0.86 32 1,549 7,556 +483
26FEB26 97.50 P 2.19 3.21 2.19 3.01 +1.08 32 443 5,606 +317
26FEB26 100.00 P 3.20 4.60 3.15 4.03 +1.28 31 855 10,387 +359
26FEB26 102.50 P 4.39 6.00 4.36 5.44 +1.69 32 204 4,477 -2
26FEB26 105.00 P 7.00 7.00 7.00 7.06 +2.03 33 2 2,124 0
26FEB26 107.50 P 7.50 8.08 7.50 8.84 +2.32 34 39 207 +31
26FEB26 110.00 P 9.50 9.94 9.50 10.76 +2.68 34 12 497 -8
26FEB26 112.50 P 0.00 0.00 0.00 12.84 +2.81 35 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 15.05 +3.01 36 0 336 0
26FEB26 117.50 P 0.00 0.00 0.00 17.36 +3.17 38 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 19.32 +2.87 34 0 154 0
26FEB26 122.50 P 0.00 0.00 0.00 21.82 +3.30 37 0 102 0
26FEB26 125.00 P 0.00 0.00 0.00 24.42 +3.17 42 0 2 0
26FEB26 127.50 P 26.85 26.85 26.85 27.00 +3.26 46 1 323 0
26FEB26 130.00 P 0.00 0.00 0.00 29.15 +3.16 42 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.65 +3.20 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.15 +2.73 47 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.65 +3.37 49 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.15 +2.69 51 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.64 +3.64 53 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.22 +3.32 58 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.64 +3.64 58 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 49.22 +2.62 62 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 51.72 +2.74 64 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 54.14 +3.41 64 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 56.72 +2.66 68 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 59.14 +3.13 67 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 61.64 +2.67 69 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 64.14 +3.18 71 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 66.64 +3.26 73 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 69.14 +3.46 75 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 71.64 +2.84 76 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 74.13 +2.46 78 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 76.63 +2.97 79 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 79.21 +3.56 84 0 0 0
30MAR26 50.00 P 0.05 0.05 0.05 0.01 0.00 52 10 53 +5
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0
30MAR26 60.00 P 0.12 0.12 0.12 0.01 0.00 39 2 1,091 +2
30MAR26 62.50 P 0.14 0.14 0.14 0.01 0.00 36 2 228 0
30MAR26 65.00 P 0.16 0.17 0.16 0.02 +0.01 36 3 686 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 495 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 2,590 0
30MAR26 72.50 P 0.33 0.33 0.33 0.14 +0.06 36 10 369 +10
30MAR26 75.00 P 0.37 0.40 0.37 0.23 +0.09 36 4 10,639 +4
30MAR26 77.50 P 0.47 0.57 0.47 0.37 +0.14 36 398 6,686 -67
30MAR26 80.00 P 0.63 0.80 0.62 0.58 +0.21 36 26 7,875 -1
30MAR26 82.50 P 0.85 1.00 0.85 0.86 +0.30 36 32 5,784 -30
30MAR26 85.00 P 1.10 1.42 1.10 1.23 +0.40 36 117 28,594 +107
30MAR26 87.50 P 1.59 1.75 1.57 1.73 +0.53 36 101 4,330 +2
30MAR26 90.00 P 1.85 2.48 1.85 2.33 +0.66 36 1,648 21,957 -508
30MAR26 92.50 P 2.46 3.23 2.46 3.01 +0.83 36 242 4,328 +134
30MAR26 95.00 P 3.31 4.15 3.31 3.78 +0.90 35 200 19,373 +156
30MAR26 97.50 P 4.00 5.27 4.00 4.86 +1.18 36 333 9,337 +273
30MAR26 100.00 P 5.00 6.50 5.00 6.03 +1.38 35 777 25,205 +136
30MAR26 102.50 P 6.50 8.00 6.50 7.40 +1.54 36 93 7,519 +47
30MAR26 105.00 P 8.42 9.20 8.42 8.91 +1.74 36 192 26,176 -190
30MAR26 107.50 P 0.00 0.00 0.00 10.66 +1.99 37 0 1,482 0
30MAR26 110.00 P 11.30 12.14 11.30 12.45 +2.15 37 96 20,530 0
30MAR26 112.50 P 0.00 0.00 0.00 14.00 +2.05 36 0 2,609 0
30MAR26 115.00 P 15.05 15.05 15.05 15.94 +2.11 36 1 5,931 +1
30MAR26 117.50 P 0.00 0.00 0.00 18.53 +2.75 40 0 3,769 0
30MAR26 120.00 P 19.60 21.00 19.60 20.69 +2.89 40 5 7,622 +4
30MAR26 122.50 P 0.00 0.00 0.00 22.97 +3.02 42 0 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 25.29 +3.13 43 0 1,157 0
30MAR26 127.50 P 27.58 27.58 27.58 27.32 +2.88 41 1 1,969 0
30MAR26 130.00 P 28.00 28.00 28.00 29.64 +3.23 42 1 6,847 0
30MAR26 132.50 P 31.48 32.00 31.48 32.27 +3.10 45 435 587 +435
30MAR26 135.00 P 0.00 0.00 0.00 34.58 +3.16 45 0 1,432 0
30MAR26 137.50 P 35.75 35.75 35.75 36.99 +2.89 46 1 846 0
30MAR26 140.00 P 38.30 39.05 38.30 39.54 +3.08 49 2 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 41.94 +2.79 49 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 44.50 +2.78 52 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 46.72 +2.93 49 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 49.33 +2.46 53 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 51.83 +2.85 55 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 54.23 +3.04 55 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 57.07 +3.01 62 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 59.57 +3.54 64 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 62.07 +3.01 66 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 64.57 +3.05 67 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 67.07 +3.69 69 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 69.57 +3.68 70 0 16 0
30MAR26 172.50 P 0.00 0.00 0.00 72.07 +3.27 72 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 74.57 +2.90 73 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 77.07 +3.41 75 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 79.27 +3.62 70 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 81.82 +2.71 73 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 84.27 +3.53 73 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 87.04 +3.21 80 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 89.56 +3.75 82 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 92.01 +2.92 82 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 94.56 +4.05 84 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 97.06 +4.06 86 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 99.56 +3.10 87 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 104.51 +3.86 88 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 109.26 +3.48 85 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 114.55 +2.94 94 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 119.55 +3.39 96 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 124.50 +4.00 97 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 129.55 +4.05 100 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 134.50 +3.07 102 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 139.26 +3.43 98 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 144.52 +4.02 106 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 149.54 +4.04 108 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 154.49 +3.73 109 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 159.52 +4.02 112 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 164.49 +2.69 113 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 169.49 +3.00 115 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 174.53 +3.10 118 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 179.19 +3.25 110 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 184.48 +3.81 120 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 189.48 +3.14 121 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 194.53 +2.84 124 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 199.48 +3.75 125 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 209.47 +2.94 127 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 219.47 +3.97 130 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 60.00 P 0.15 0.15 0.15 0.02 0.00 36 20 36 +20
29APR26 62.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 2 0
29APR26 67.50 P 0.00 0.00 0.00 0.12 +0.04 36 0 6 0
29APR26 70.00 P 0.37 0.45 0.37 0.20 +0.07 36 4 6 +4
29APR26 72.50 P 0.00 0.00 0.00 0.32 +0.11 36 0 2 0
29APR26 75.00 P 0.58 0.58 0.58 0.48 +0.14 36 2 34 +2
29APR26 77.50 P 0.75 0.84 0.75 0.71 +0.20 36 6 6 +6
29APR26 80.00 P 0.99 1.18 0.96 1.01 +0.27 36 244 206 +184
29APR26 82.50 P 1.54 1.54 1.46 1.39 +0.36 36 32 46 +30
29APR26 85.00 P 1.58 1.98 1.58 1.89 +0.48 36 37 110 +37
29APR26 87.50 P 2.14 2.39 2.14 2.43 +0.58 36 5 62 +2
29APR26 90.00 P 2.62 3.26 2.62 3.07 +0.71 36 431 327 +286
29APR26 92.50 P 3.28 4.06 3.28 3.84 +0.81 35 11 34 +11
29APR26 95.00 P 4.94 4.94 4.94 4.77 +0.98 35 50 246 +50
29APR26 97.50 P 5.00 6.18 5.00 5.83 +1.13 35 235 265 +203
29APR26 100.00 P 6.00 7.55 6.00 7.08 +1.36 36 104 379 +99
29APR26 102.50 P 7.50 9.00 7.50 8.45 +1.54 36 40 166 +40
29APR26 105.00 P 9.00 10.50 9.00 9.96 +1.64 36 40 66 +40
29APR26 107.50 P 0.00 0.00 0.00 11.64 +1.82 37 0 12 0
29APR26 110.00 P 13.23 13.23 13.23 13.43 +2.00 37 1 64 +1
29APR26 112.50 P 0.00 0.00 0.00 15.30 +2.29 38 0 150 0
29APR26 115.00 P 0.00 0.00 0.00 17.27 +2.38 38 0 242 0
29APR26 117.50 P 0.00 0.00 0.00 19.28 +2.55 39 0 30 0
29APR26 120.00 P 0.00 0.00 0.00 21.38 +2.66 39 0 6 0
29APR26 122.50 P 0.00 0.00 0.00 23.54 +2.80 40 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 25.79 +2.91 41 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 27.87 +2.82 40 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 30.42 +3.10 43 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 32.59 +2.98 43 0 0 0
29APR26 135.00 P 35.20 35.20 35.20 35.03 +3.05 44 1 1 +1
29APR26 137.50 P 0.00 0.00 0.00 37.26 +2.89 44 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 39.65 +3.19 44 0 0 0
29APR26 142.50 P 42.35 42.35 42.35 42.13 +2.84 46 5 5 +5
29APR26 145.00 P 0.00 0.00 0.00 44.50 +2.78 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 47.16 +2.84 50 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 49.56 +2.69 50 0 0 0
29JUN26 50.00 P 0.20 0.21 0.20 0.02 +0.01 38 23 154 +23
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.02 37 0 5 0
29JUN26 60.00 P 0.42 0.45 0.39 0.15 +0.04 38 37 987 +21
29JUN26 62.50 P 0.00 0.00 0.00 0.23 +0.07 38 0 236 0
29JUN26 65.00 P 0.60 0.60 0.60 0.35 +0.10 38 2 172 -2
29JUN26 67.50 P 0.00 0.00 0.00 0.51 +0.14 38 0 625 0
29JUN26 70.00 P 0.00 0.00 0.00 0.70 +0.17 38 0 1,335 0
29JUN26 72.50 P 1.07 1.15 1.07 0.98 +0.25 38 51 486 +51
29JUN26 75.00 P 1.60 1.60 1.60 1.31 +0.30 38 34 9,358 0
29JUN26 77.50 P 1.68 1.68 1.63 1.70 +0.37 38 94 840 +34
29JUN26 80.00 P 1.97 2.28 1.97 2.21 +0.48 38 44 9,781 +38
29JUN26 82.50 P 2.55 2.55 2.55 2.73 +0.52 38 34 1,821 0
29JUN26 85.00 P 3.07 3.07 3.07 3.36 +0.67 37 18 2,513 +18
29JUN26 87.50 P 3.62 4.00 3.62 4.00 +0.74 37 13 1,425 +6
29JUN26 90.00 P 4.32 5.10 4.32 4.84 +0.88 37 16 5,797 +10
29JUN26 92.50 P 5.47 6.05 5.42 5.70 +0.97 37 62 3,052 0
29JUN26 95.00 P 6.40 7.07 6.40 6.75 +1.08 37 154 11,894 -36
29JUN26 97.50 P 7.53 8.00 7.53 7.93 +1.25 37 54 6,754 +50
29JUN26 100.00 P 8.73 9.48 8.73 9.16 +1.40 37 1,360 12,364 +360
29JUN26 102.50 P 9.97 11.00 9.97 10.64 +1.54 37 9 5,222 +9
29JUN26 105.00 P 0.00 0.00 0.00 12.15 +1.68 38 0 18,022 0
29JUN26 107.50 P 0.00 0.00 0.00 13.75 +1.77 38 0 3,371 0
29JUN26 110.00 P 14.50 15.50 14.50 15.32 +1.72 38 12 10,661 +12
29JUN26 112.50 P 16.52 17.18 16.52 17.11 +1.79 38 122 1,143 +102
29JUN26 115.00 P 0.00 0.00 0.00 19.12 +2.13 39 0 11,370 0
29JUN26 117.50 P 0.00 0.00 0.00 20.85 +2.07 39 0 712 0
29JUN26 120.00 P 0.00 0.00 0.00 23.05 +2.41 40 0 5,932 0
29JUN26 122.50 P 0.00 0.00 0.00 25.08 +2.54 40 0 1,085 0
29JUN26 125.00 P 0.00 0.00 0.00 27.06 +2.50 40 0 5,602 0
29JUN26 127.50 P 0.00 0.00 0.00 29.21 +2.61 41 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 31.37 +2.66 41 0 444 0
29JUN26 132.50 P 0.00 0.00 0.00 33.81 +3.84 43 0 770 0
29JUN26 135.00 P 36.50 36.50 36.50 36.02 +3.79 43 10 1,498 +10
29JUN26 137.50 P 37.23 37.23 37.23 38.38 +3.03 44 1 296 +1
29JUN26 140.00 P 39.60 39.60 39.60 40.65 +4.08 44 1 828 +1
29JUN26 142.50 P 0.00 0.00 0.00 42.82 +2.84 44 0 13 0
29JUN26 145.00 P 0.00 0.00 0.00 45.12 +3.40 44 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 47.47 +2.70 44 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 49.91 +2.71 45 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 52.25 +2.58 45 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 54.69 +2.94 46 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 57.10 +2.47 47 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 59.58 +3.46 48 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 62.07 +2.57 49 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 64.57 +3.05 50 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 67.08 +3.05 51 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 69.57 +3.24 52 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 72.07 +3.27 54 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 74.57 +2.90 55 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 77.07 +3.39 56 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 79.66 +3.06 58 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 82.01 +2.84 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.58 +3.21 59 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 87.04 +3.21 60 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 89.56 +2.72 61 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 92.01 +2.92 61 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 94.59 +3.47 63 0 3 0
29JUN26 197.50 P 0.00 0.00 0.00 97.06 +2.80 64 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 99.56 +3.10 65 0 0 0
29SEP26 50.00 P 0.50 0.50 0.49 0.13 +0.02 39 50 332 +50
29SEP26 52.50 P 0.00 0.00 0.00 0.19 +0.03 39 0 33 0
29SEP26 55.00 P 0.64 0.64 0.64 0.29 +0.04 39 30 129 +30
29SEP26 57.50 P 0.00 0.00 0.00 0.42 +0.07 39 0 12 0
29SEP26 60.00 P 0.00 0.00 0.00 0.58 +0.09 39 0 142 0
29SEP26 62.50 P 0.00 0.00 0.00 0.78 +0.10 39 0 226 0
29SEP26 65.00 P 0.00 0.00 0.00 1.05 +0.16 39 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 1.35 +0.17 39 0 152 0
29SEP26 70.00 P 1.85 1.85 1.85 1.75 +0.26 39 1 1,223 +1
29SEP26 72.50 P 2.51 2.51 2.51 2.16 +0.26 39 30 33 +16
29SEP26 75.00 P 2.17 2.17 2.17 2.70 +0.36 39 6 946 +6
29SEP26 77.50 P 3.19 3.20 3.11 3.26 +0.42 39 64 1,156 +4
29SEP26 80.00 P 4.02 4.02 4.02 3.96 +0.59 39 16 2,947 +1
29SEP26 82.50 P 4.30 4.70 4.30 4.60 +0.66 39 86 2,430 -1
29SEP26 85.00 P 5.02 5.11 5.02 5.33 +0.75 39 64 3,969 +30
29SEP26 87.50 P 0.00 0.00 0.00 6.19 +0.80 39 0 1,112 0
29SEP26 90.00 P 6.78 7.27 6.78 7.13 +0.90 38 31 2,165 -29
29SEP26 92.50 P 7.70 7.70 7.70 8.15 +0.99 38 1 1,923 +1
29SEP26 95.00 P 8.52 9.40 8.52 9.16 +0.98 38 34 5,652 -29
29SEP26 97.50 P 10.30 10.30 10.30 10.46 +1.25 38 100 2,281 +100
29SEP26 100.00 P 11.13 11.80 11.13 11.75 +1.30 38 1,003 3,098 +583
29SEP26 102.50 P 0.00 0.00 0.00 13.15 +1.40 38 0 4,008 0
29SEP26 105.00 P 13.81 14.49 13.81 14.63 +1.49 39 21 1,724 +5
29SEP26 107.50 P 0.00 0.00 0.00 16.22 +1.58 39 0 773 0
29SEP26 110.00 P 0.00 0.00 0.00 17.87 +1.72 39 0 1,524 0
29SEP26 112.50 P 0.00 0.00 0.00 19.53 +1.71 39 0 221 0
29SEP26 115.00 P 21.40 21.50 21.40 21.45 +1.92 40 200 849 +200
29SEP26 117.50 P 0.00 0.00 0.00 23.17 +1.55 40 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 24.80 +1.44 39 0 168 0
29SEP26 122.50 P 0.00 0.00 0.00 27.01 +1.78 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 28.99 +1.87 41 0 558 0
29SEP26 127.50 P 0.00 0.00 0.00 31.02 +2.00 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 33.04 +2.01 41 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 35.15 +2.94 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 37.34 +2.20 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.51 +2.27 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.61 +2.83 42 0 240 0
29SEP26 142.50 P 0.00 0.00 0.00 43.84 +2.33 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 46.09 +2.66 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 48.48 +2.38 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 50.89 +3.38 44 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 53.06 +2.83 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 55.35 +2.54 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 57.60 +2.16 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.92 +2.70 43 0 0 0
30DEC26 72.50 P 3.42 3.54 3.42 3.38 +0.40 40 28 132 +27
30DEC26 75.00 P 3.88 4.17 3.88 4.03 +0.50 40 3 87 +1
30DEC26 77.50 P 0.00 0.00 0.00 4.66 +0.66 40 0 49 0
30DEC26 80.00 P 5.10 5.61 5.10 5.50 +0.70 40 7 2,480 +1
30DEC26 82.50 P 5.99 6.02 5.99 6.22 +0.73 40 71 291 +2
30DEC26 85.00 P 6.50 7.24 6.50 7.13 +0.87 40 32 511 +13
30DEC26 87.50 P 7.70 7.70 7.70 8.01 +0.92 39 1 355 0
30DEC26 90.00 P 8.93 9.29 8.93 9.03 +1.04 39 64 411 +64
30DEC26 92.50 P 10.28 10.38 10.28 10.04 +0.96 39 94 165 0
30DEC26 95.00 P 10.50 11.60 10.50 11.27 +1.12 39 98 651 +87
30DEC26 97.50 P 11.97 11.97 11.90 12.45 +1.16 39 33 406 +33
30DEC26 100.00 P 13.12 14.20 13.12 13.81 +1.28 39 107 3,370 -17
30DEC26 102.50 P 14.64 14.64 14.64 15.06 +1.23 39 30 116 +6
30DEC26 105.00 P 0.00 0.00 0.00 16.66 +1.36 39 0 318 0
30DEC26 107.50 P 17.36 17.36 17.36 18.25 +1.52 39 30 159 +27
30DEC26 110.00 P 0.00 0.00 0.00 19.80 +1.44 39 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 21.47 +1.53 40 0 112 0
30DEC26 115.00 P 0.00 0.00 0.00 23.37 +1.91 40 0 74 0
30DEC26 117.50 P 0.00 0.00 0.00 24.92 +1.74 40 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 26.78 +1.61 40 0 76 0
30DEC26 122.50 P 0.00 0.00 0.00 28.65 +2.31 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 30.60 +1.56 40 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 32.59 +2.69 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.58 +1.74 41 0 9 0
30DEC26 132.50 P 0.00 0.00 0.00 36.62 +1.86 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.67 +1.86 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 40.72 +2.28 41 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 42.85 +2.54 41 0 12 0
30DEC26 142.50 P 0.00 0.00 0.00 44.99 +2.19 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 47.17 +2.30 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 49.38 +2.53 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.53 +1.91 42 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 53.77 +3.02 42 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 56.18 +3.22 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.44 +2.95 43 0 0 0
30DEC26 160.00 P 60.23 60.23 60.23 60.56 +2.52 42 7 106 +7
TOTAL PUT 37,381 597,632 +12,320
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$ 12.24
29JAN26 9.00 C 0.00 0.00 0.00 3.26 -0.27 55 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.02 -0.31 59 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.78 -0.30 60 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.54 -0.29 58 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.26 -0.33 36 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.78 -0.27 39 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.34 -0.25 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.96 -0.21 43 0 0 0
29JAN26 12.00 C 0.75 0.75 0.68 0.61 -0.23 40 87 87 +77
29JAN26 12.50 C 0.37 0.37 0.37 0.36 -0.19 39 2 61 0
29JAN26 13.00 C 0.23 0.23 0.20 0.20 -0.13 39 8 236 -2
29JAN26 13.50 C 0.00 0.00 0.00 0.10 -0.08 39 0 160 0
29JAN26 14.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 119 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.30 -0.31 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.06 -0.31 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.82 -0.32 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.60 -0.26 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.37 -0.25 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.87 -0.25 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.46 -0.24 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.13 -0.19 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.81 -0.21 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.55 -0.19 36 0 1 0
26FEB26 13.00 C 0.00 0.00 0.00 0.37 -0.14 36 0 32 0
26FEB26 13.50 C 0.31 0.31 0.26 0.25 -0.10 36 64 157 +30
26FEB26 14.00 C 0.00 0.00 0.00 0.16 -0.07 37 0 247 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 -0.05 37 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.53 -0.27 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.29 -0.27 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.04 -0.27 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.79 -0.27 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.58 -0.23 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.35 -0.22 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.11 -0.25 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.87 -0.24 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.63 -0.23 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.39 -0.24 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.16 -0.23 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.93 -0.23 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.70 -0.23 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.49 -0.22 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.01 -0.27 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.64 -0.20 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.31 -0.18 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.02 -0.20 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.80 -0.15 38 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.59 -0.13 37 0 1,001 0
30MAR26 13.50 C 0.00 0.00 0.00 0.44 -0.10 37 0 17 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 -0.08 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.24 -0.05 38 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 70 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 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 0 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 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.44 -0.23 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.22 -0.22 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.99 -0.24 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.77 -0.23 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.56 -0.22 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.09 -0.28 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.73 -0.22 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.41 -0.20 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.15 -0.16 36 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.90 -0.18 35 0 1 0
29APR26 13.00 C 0.00 0.00 0.00 0.71 -0.15 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.56 -0.11 36 0 0 0
29APR26 14.00 C 0.45 0.46 0.44 0.42 -0.10 36 60 285 +60
29APR26 14.50 C 0.35 0.35 0.35 0.32 -0.08 36 15 120 +15
29APR26 15.00 C 0.26 0.28 0.26 0.24 -0.06 36 30 45 +30
29APR26 15.50 C 0.21 0.21 0.21 0.17 -0.05 35 15 15 +15
29APR26 16.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.35 -0.26 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.11 -0.26 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.88 -0.26 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.64 -0.26 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.46 -0.26 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.29 -0.22 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.03 -0.28 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.86 -0.22 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.65 -0.24 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.27 -0.22 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.86 -0.20 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.56 -0.18 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.33 -0.12 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.09 -0.15 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.89 -0.13 36 0 2 0
29JUN26 13.50 C 0.84 0.84 0.77 0.72 -0.11 36 155 350 +155
29JUN26 14.00 C 0.00 0.00 0.00 0.57 -0.10 36 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 -0.08 36 0 55 0
29JUN26 15.00 C 0.44 0.45 0.44 0.36 -0.07 36 45 65 +45
29JUN26 15.50 C 0.36 0.37 0.36 0.29 -0.05 36 45 45 +30
29JUN26 16.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 3,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.03 36 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 30 0
29JUN26 17.50 C 0.17 0.17 0.17 0.11 -0.02 36 15 105 +15
29JUN26 18.00 C 0.14 0.14 0.14 0.08 -0.02 35 30 75 +30
29JUN26 18.50 C 0.12 0.12 0.12 0.06 -0.02 35 15 210 +15
29JUN26 19.00 C 0.10 0.10 0.10 0.05 -0.01 36 30 165 +30
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.49 -0.24 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.29 -0.23 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.08 -0.23 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.89 -0.23 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.71 -0.22 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.36 -0.28 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.06 -0.19 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.78 -0.18 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.51 -0.18 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.29 -0.19 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.10 -0.14 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.93 -0.14 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 -0.12 35 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.71 -0.08 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 -0.08 36 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.07 36 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.07 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.05 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.30 -0.05 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.54 -0.27 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.35 -0.26 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.16 -0.27 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.98 -0.26 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.81 -0.26 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.49 -0.25 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.20 -0.24 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.94 -0.23 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.70 -0.22 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.47 -0.18 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 -0.15 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.16 -0.12 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 -0.10 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 -0.13 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.77 -0.12 34 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 -0.12 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 -0.12 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 -0.13 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 -0.09 34 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.10 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.09 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 -0.08 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 -0.08 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 -0.07 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 10 0
TOTAL CALL 616 13,772 +545
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 0 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 42 0 13 0
29JAN26 10.50 P 0.06 0.06 0.06 0.03 0.00 41 2 2 +2
29JAN26 11.00 P 0.12 0.12 0.12 0.08 +0.01 41 1 250 +1
29JAN26 11.50 P 0.18 0.21 0.18 0.18 +0.03 40 54 242 +39
29JAN26 12.00 P 0.38 0.38 0.38 0.36 +0.07 41 40 762 +40
29JAN26 12.50 P 0.49 0.49 0.49 0.63 +0.14 42 29 272 +29
29JAN26 13.00 P 0.00 0.00 0.00 0.96 +0.19 41 0 98 0
29JAN26 13.50 P 0.00 0.00 0.00 1.35 +0.23 40 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.80 +0.23 41 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 2.27 +0.25 40 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 2.78 +0.28 50 0 194 -231
29JAN26 15.50 P 0.00 0.00 0.00 3.28 +0.29 57 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.79 +0.30 66 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 4.28 +0.29 69 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.79 +0.30 78 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 5.26 +0.27 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.76 +0.27 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.26 +0.27 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.76 +0.27 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.26 +0.27 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.76 +0.27 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.76 +0.27 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.76 +0.27 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.76 +0.27 0 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 0.02 +0.01 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
26FEB26 10.50 P 0.14 0.14 0.14 0.10 +0.02 37 25 28 +25
26FEB26 11.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 25 0
26FEB26 11.50 P 0.00 0.00 0.00 0.33 +0.07 37 0 170 0
26FEB26 12.00 P 0.00 0.00 0.00 0.53 +0.10 37 0 190 0
26FEB26 12.50 P 0.00 0.00 0.00 0.79 +0.15 37 0 71 0
26FEB26 13.00 P 0.00 0.00 0.00 1.12 +0.20 38 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 1.46 +0.18 36 0 183 0
26FEB26 14.00 P 0.00 0.00 0.00 1.87 +0.20 36 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.32 +0.23 37 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.78 +0.25 35 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 3.28 +0.29 40 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.79 +0.30 46 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 4.28 +0.29 48 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.79 +0.30 54 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 5.26 +0.27 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.76 +0.27 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.26 +0.27 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.76 +0.27 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 7.26 +0.27 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.76 +0.27 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.76 +0.27 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.76 +0.27 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.76 +0.27 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 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 36 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30MAR26 10.00 P 0.14 0.14 0.14 0.12 +0.03 38 2 8 +2
30MAR26 10.50 P 0.00 0.00 0.00 0.21 +0.05 38 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.34 +0.07 38 0 80 0
30MAR26 11.50 P 0.46 0.46 0.46 0.51 +0.10 38 30 54 +30
30MAR26 12.00 P 0.00 0.00 0.00 0.71 +0.13 37 0 33 0
30MAR26 12.50 P 0.00 0.00 0.00 0.97 +0.16 37 0 124 0
30MAR26 13.00 P 0.00 0.00 0.00 1.28 +0.18 37 0 1,046 0
30MAR26 13.50 P 0.00 0.00 0.00 1.63 +0.21 37 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 +0.21 37 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.38 +0.18 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.81 +0.20 33 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.28 +0.23 33 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.79 +0.29 38 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.28 +0.29 40 0 0 -3
30MAR26 17.00 P 0.00 0.00 0.00 4.79 +0.30 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.26 +0.27 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.76 +0.27 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.26 +0.27 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.76 +0.27 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.26 +0.27 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.76 +0.27 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.76 +0.27 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.76 +0.27 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.76 +0.27 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.76 +0.27 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.27 +0.04 36 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.41 +0.07 36 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.57 +0.07 35 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.80 +0.12 35 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 1.06 +0.15 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.37 +0.19 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.70 +0.20 35 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.06 +0.17 35 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.45 +0.19 34 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.87 +0.20 34 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.30 +0.21 32 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.81 +0.28 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.28 +0.28 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.79 +0.29 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.26 +0.27 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 +0.03 35 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.04 36 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 +0.05 36 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.49 +0.05 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.65 +0.07 34 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.87 +0.10 35 0 102 0
29JUN26 12.00 P 0.00 0.00 0.00 1.11 +0.11 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.38 +0.12 34 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.69 +0.14 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.03 +0.17 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.38 +0.17 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 +0.18 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.17 +0.21 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.59 +0.22 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.03 +0.22 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.46 +0.21 26 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.92 +0.22 21 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.38 +0.23 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.86 +0.24 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.35 +0.26 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.85 +0.18 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.33 +0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.81 +0.17 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.88 +0.26 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.87 +0.27 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.85 +0.27 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.84 +0.27 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 +0.05 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.40 +0.05 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 +0.05 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 +0.07 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 +0.07 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.93 +0.09 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.14 +0.08 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.42 +0.11 36 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.70 +0.14 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.01 +0.16 36 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.38 +0.19 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.71 +0.17 36 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.09 +0.18 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 +0.19 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.91 +0.21 37 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 +0.21 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.75 +0.21 37 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.15 +0.23 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.60 +0.24 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.06 +0.24 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.52 +0.24 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.99 +0.25 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.47 +0.26 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.95 +0.26 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.91 +0.26 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.88 +0.26 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.86 +0.26 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 0.00 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.02 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 +0.01 34 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 +0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.64 +0.02 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.82 +0.03 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.04 +0.04 34 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.28 +0.09 35 0 50 0
30DEC26 12.00 P 0.00 0.00 0.00 1.53 +0.06 34 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.81 +0.07 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.12 +0.08 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.46 +0.09 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.85 +0.15 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.14 +0.10 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.61 +0.18 36 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.92 +0.14 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.34 +0.16 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.76 +0.16 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.20 +0.18 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.65 +0.20 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.10 +0.20 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.56 +0.21 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.02 +0.21 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.49 +0.22 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.97 +0.23 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.93 +0.25 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.89 +0.24 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.87 +0.26 34 0 0 0
TOTAL PUT 183 7,024 -66
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$ 38.02
09JAN26 29.00 C 0.00 0.00 0.00 9.12 - 305 0 0 -
09JAN26 30.00 C 0.00 0.00 0.00 8.12 -0.04 273 0 0 0
09JAN26 31.00 C 0.00 0.00 0.00 7.13 -0.04 246 0 0 0
09JAN26 32.00 C 0.00 0.00 0.00 6.13 -0.03 215 0 0 0
09JAN26 33.00 C 0.00 0.00 0.00 5.13 -0.03 184 0 0 0
09JAN26 34.00 C 0.00 0.00 0.00 4.13 -0.03 153 0 0 0
09JAN26 35.00 C 0.00 0.00 0.00 3.13 -0.03 122 0 0 0
09JAN26 36.00 C 0.00 0.00 0.00 2.15 -0.02 95 0 0 0
09JAN26 37.00 C 0.80 1.15 0.52 1.15 -0.10 60 243 123 +79
09JAN26 38.00 C 0.34 0.38 0.12 0.33 -0.15 40 2,561 912 +744
09JAN26 39.00 C 0.07 0.10 0.03 0.07 -0.11 46 689 779 -132
09JAN26 40.00 C 0.05 0.05 0.01 0.02 -0.05 56 223 2,085 -131
09JAN26 41.00 C 0.01 0.01 0.01 0.01 -0.02 69 36 1,556 -16
09JAN26 42.00 C 0.01 0.01 0.01 0.01 -0.01 87 14 463 -2
09JAN26 43.00 C 0.01 0.01 0.01 0.01 0.00 105 3 350 -3
09JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 122 0 316 0
09JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 138 0 225 0
09JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 153 0 139 0
09JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
16JAN26 29.00 C 0.00 0.00 0.00 9.12 - 104 0 0 -
16JAN26 30.00 C 0.00 0.00 0.00 8.12 -0.04 93 0 0 0
16JAN26 31.00 C 0.00 0.00 0.00 7.13 -0.06 84 0 0 0
16JAN26 32.00 C 0.00 0.00 0.00 6.13 -0.06 73 0 0 0
16JAN26 33.00 C 0.00 0.00 0.00 5.13 -0.07 62 0 0 0
16JAN26 34.00 C 0.00 0.00 0.00 4.13 -0.10 51 0 0 0
16JAN26 35.00 C 0.00 0.00 0.00 3.13 -0.15 41 0 0 0
16JAN26 36.00 C 0.00 0.00 0.00 2.30 -0.08 43 0 0 0
16JAN26 37.00 C 1.36 1.40 1.00 1.42 -0.15 35 151 83 +82
16JAN26 38.00 C 0.68 0.85 0.52 0.82 -0.10 35 305 529 +98
16JAN26 39.00 C 0.41 0.45 0.26 0.44 -0.07 36 417 382 +147
16JAN26 40.00 C 0.20 0.24 0.14 0.22 -0.05 37 1,435 1,793 +640
16JAN26 41.00 C 0.11 0.12 0.09 0.10 -0.05 38 325 550 +118
16JAN26 42.00 C 0.08 0.08 0.06 0.05 -0.03 40 272 428 +250
16JAN26 43.00 C 0.05 0.05 0.05 0.02 -0.02 41 56 100 +45
16JAN26 44.00 C 0.04 0.04 0.04 0.01 -0.01 43 60 110 +50
16JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
16JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
16JAN26 47.00 C 0.01 0.01 0.01 0.01 0.00 59 1 1 +1
16JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 29.00 C 9.18 9.18 9.18 9.18 -0.05 68 150 2,343 -150
29JAN26 30.00 C 0.00 0.00 0.00 8.17 -0.06 60 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 7.13 -0.11 47 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 6.13 -0.13 41 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 5.17 -0.14 39 0 31 0
29JAN26 34.00 C 3.94 3.94 3.91 4.25 -0.13 38 39 39 +38
29JAN26 35.00 C 3.50 3.50 3.50 3.48 -0.05 41 1 56 -1
29JAN26 36.00 C 2.23 2.53 2.05 2.65 -0.04 38 367 500 +349
29JAN26 37.00 C 1.69 1.85 1.49 1.85 -0.12 34 377 673 +67
29JAN26 38.00 C 1.20 1.31 0.94 1.28 -0.09 34 3,239 2,834 +581
29JAN26 39.00 C 0.76 0.89 0.62 0.86 -0.07 34 938 3,530 +127
29JAN26 40.00 C 0.53 0.59 0.41 0.56 -0.07 34 1,973 14,089 +689
29JAN26 41.00 C 0.36 0.41 0.28 0.35 -0.06 35 695 6,837 +293
29JAN26 42.00 C 0.23 0.28 0.21 0.21 -0.05 35 1,049 6,891 -324
29JAN26 43.00 C 0.17 0.20 0.14 0.13 -0.03 36 1,015 7,109 -191
29JAN26 44.00 C 0.15 0.15 0.11 0.08 -0.02 37 225 5,549 -2
29JAN26 45.00 C 0.11 0.12 0.09 0.05 -0.01 38 571 8,016 -75
29JAN26 46.00 C 0.09 0.09 0.07 0.03 -0.01 38 305 8,890 +186
29JAN26 47.00 C 0.07 0.07 0.06 0.02 -0.01 39 405 4,645 +123
29JAN26 48.00 C 0.06 0.06 0.05 0.01 -0.01 39 164 2,255 -157
29JAN26 49.00 C 0.05 0.05 0.04 0.01 0.00 42 43 2,065 -7
29JAN26 50.00 C 0.03 0.03 0.03 0.01 0.00 45 204 7,570 -89
29JAN26 52.50 C 0.02 0.03 0.02 0.01 0.00 52 287 3,749 -117
29JAN26 55.00 C 0.01 0.01 0.01 0.01 0.00 59 448 6,739 -323
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,758 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 14,355 0
29JAN26 62.50 C 0.01 0.01 0.01 0.01 0.00 76 1 4,545 +1
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 109 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 9.29 -0.09 48 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.38 -0.03 48 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 7.42 -0.03 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.34 -0.14 36 0 0 0
26FEB26 33.00 C 5.04 5.20 5.04 5.45 -0.14 35 30 15 +15
26FEB26 34.00 C 0.00 0.00 0.00 4.74 +0.02 38 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 3.88 -0.08 35 0 13 0
26FEB26 36.00 C 0.00 0.00 0.00 3.10 -0.14 33 0 10 0
26FEB26 37.00 C 2.30 2.30 2.00 2.47 -0.08 33 95 282 +1
26FEB26 38.00 C 1.81 1.95 1.58 1.94 -0.04 33 358 1,312 +88
26FEB26 39.00 C 1.35 1.48 1.20 1.48 -0.06 33 194 5,724 +100
26FEB26 40.00 C 0.97 1.15 0.91 1.15 -0.02 33 830 5,299 +69
26FEB26 41.00 C 0.78 0.90 0.71 0.87 -0.05 34 395 2,956 +45
26FEB26 42.00 C 0.63 0.69 0.55 0.66 -0.04 34 378 4,638 +134
26FEB26 43.00 C 0.50 0.55 0.43 0.49 -0.04 34 606 2,297 +253
26FEB26 44.00 C 0.40 0.40 0.35 0.36 -0.04 35 87 3,778 -17
26FEB26 45.00 C 0.30 0.37 0.28 0.27 -0.03 35 118 12,184 +94
26FEB26 46.00 C 0.26 0.29 0.25 0.20 -0.02 36 55 2,025 +28
26FEB26 47.00 C 0.22 0.22 0.20 0.14 -0.03 36 40 928 -15
26FEB26 48.00 C 0.18 0.19 0.17 0.11 -0.02 37 35 1,314 +2
26FEB26 49.00 C 0.15 0.17 0.15 0.08 -0.01 37 112 999 -89
26FEB26 50.00 C 0.14 0.15 0.13 0.06 -0.01 37 163 2,729 -70
26FEB26 52.50 C 0.10 0.10 0.10 0.03 -0.01 39 3 1,775 0
26FEB26 55.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1,890 0
26FEB26 57.50 C 0.05 0.06 0.05 0.01 0.00 42 10 1,927 +7
26FEB26 60.00 C 0.04 0.04 0.04 0.01 0.00 46 53 910 +53
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 959 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 18.23 -0.03 69 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.24 -0.04 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.26 -0.02 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.27 -0.03 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.22 -0.10 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.21 -0.19 40 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 12.28 -0.13 45 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 11.28 -0.16 40 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 10.32 -0.16 39 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 9.45 -0.09 42 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 8.47 -0.13 38 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 7.64 -0.06 39 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 6.63 -0.21 34 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.82 -0.14 35 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 5.05 -0.14 34 0 254 0
30MAR26 35.00 C 0.00 0.00 0.00 4.34 -0.13 34 1 22,646 0
30MAR26 36.00 C 3.69 3.69 3.20 3.81 0.00 36 9 3,227 +7
30MAR26 37.00 C 2.92 3.02 2.70 3.10 -0.11 34 74 2,928 -29
30MAR26 38.00 C 2.41 2.50 2.35 2.63 -0.04 35 185 1,731 +27
30MAR26 39.00 C 2.13 2.13 1.82 2.18 -0.05 35 147 1,911 +97
30MAR26 40.00 C 1.71 1.81 1.52 1.81 -0.02 35 504 17,739 +168
30MAR26 41.00 C 1.45 1.47 1.24 1.51 -0.04 35 77 5,089 +48
30MAR26 42.00 C 1.31 1.31 1.10 1.23 -0.05 35 47 6,186 -2
30MAR26 43.00 C 1.10 1.10 0.90 1.00 -0.06 36 50 4,803 0
30MAR26 44.00 C 0.81 0.89 0.80 0.81 -0.05 36 275 7,922 -141
30MAR26 45.00 C 0.75 0.80 0.67 0.65 -0.05 36 273 10,511 +100
30MAR26 46.00 C 0.63 0.63 0.58 0.52 -0.05 36 35 1,913 +15
30MAR26 47.00 C 0.50 0.55 0.50 0.42 -0.04 36 10 3,914 +5
30MAR26 48.00 C 0.46 0.48 0.45 0.33 -0.04 36 226 9,268 -200
30MAR26 49.00 C 0.40 0.40 0.40 0.27 -0.03 37 17 9,964 -17
30MAR26 50.00 C 0.34 0.38 0.34 0.21 -0.03 37 280 22,210 +175
30MAR26 52.50 C 0.27 0.27 0.27 0.12 -0.02 37 20 11,800 0
30MAR26 55.00 C 0.21 0.21 0.21 0.07 -0.02 38 11 26,686 +11
30MAR26 57.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 8,851 0
30MAR26 60.00 C 0.14 0.14 0.13 0.03 0.00 40 182 23,889 -109
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 5,842 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8,798 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5,401 0
30MAR26 70.00 C 0.06 0.06 0.06 0.01 0.00 46 4 14,113 +4
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 51 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,434 0
30MAR26 80.00 C 0.04 0.04 0.04 0.01 0.00 55 50 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 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 66 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 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 71 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 74 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,603 0
29APR26 29.00 C 0.00 0.00 0.00 9.51 - 35 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 8.85 +0.02 41 0 5 0
29APR26 31.00 C 0.00 0.00 0.00 7.72 -0.22 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.95 -0.17 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.14 -0.13 34 0 0 0
29APR26 34.00 C 5.11 5.47 5.11 5.42 -0.11 34 17 17 +17
29APR26 35.00 C 0.00 0.00 0.00 4.75 -0.10 34 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.20 -0.02 35 0 0 0
29APR26 37.00 C 3.36 3.36 3.20 3.61 -0.04 35 322 320 +320
29APR26 38.00 C 3.10 3.10 2.66 3.09 -0.04 34 488 415 +392
29APR26 39.00 C 2.36 2.51 2.36 2.65 +0.01 35 8 390 0
29APR26 40.00 C 2.15 2.15 1.99 2.27 -0.04 35 45 570 +25
29APR26 41.00 C 1.82 1.82 1.81 1.95 0.00 35 30 263 +15
29APR26 42.00 C 0.00 0.00 0.00 1.65 -0.07 35 2 102 0
29APR26 43.00 C 1.42 1.42 1.42 1.38 -0.12 35 15 30 +15
29APR26 44.00 C 1.12 1.12 1.12 1.16 -0.14 35 1 111 +1
29APR26 45.00 C 1.03 1.06 0.98 0.97 -0.16 35 26 538 +23
29APR26 46.00 C 0.92 0.92 0.86 0.80 -0.18 35 54 329 -22
29APR26 47.00 C 0.84 0.84 0.77 0.67 -0.18 36 597 607 +589
29APR26 48.00 C 0.67 0.69 0.67 0.55 -0.19 36 141 203 +141
29APR26 49.00 C 0.00 0.00 0.00 0.46 -0.18 36 0 59 0
29APR26 50.00 C 0.60 0.60 0.60 0.38 -0.18 36 2 545 +2
29APR26 52.50 C 0.43 0.43 0.43 0.23 -0.18 36 15 615 +15
29APR26 55.00 C 0.33 0.35 0.33 0.14 -0.16 36 10 110 +10
29APR26 57.50 C 0.28 0.28 0.28 0.09 -0.14 37 5 2,008 +5
29APR26 60.00 C 0.00 0.00 0.00 0.06 -0.11 38 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 -0.10 38 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 -0.09 38 0 110 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.08 37 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.07 39 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.06 41 0 0 0
29APR26 75.00 C 0.08 0.08 0.08 0.01 -0.05 43 3 3 +3
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
29APR26 80.00 C 0.06 0.07 0.06 0.01 -0.03 47 106 206 +106
29JUN26 20.00 C 18.00 18.00 18.00 18.48 -0.02 55 2 47 +2
29JUN26 21.00 C 0.00 0.00 0.00 17.47 -0.06 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.33 -0.24 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.56 -0.10 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 14.44 -0.23 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.43 -0.32 32 0 154 0
29JUN26 26.00 C 0.00 0.00 0.00 12.51 -0.32 33 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 11.67 -0.22 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.74 -0.31 35 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 9.94 -0.24 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 9.11 -0.23 36 0 27 0
29JUN26 31.00 C 0.00 0.00 0.00 8.26 -0.25 35 0 155 0
29JUN26 32.00 C 0.00 0.00 0.00 7.60 -0.20 36 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 6.83 -0.12 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.20 -0.07 35 0 3 0
29JUN26 35.00 C 5.10 5.10 5.10 5.74 +0.10 37 1 30 +1
29JUN26 36.00 C 0.00 0.00 0.00 5.05 0.00 36 0 15 0
29JUN26 37.00 C 4.24 4.24 4.10 4.54 +0.04 36 6 65 +1
29JUN26 38.00 C 3.76 3.79 3.76 4.00 -0.02 36 33 3,121 -2
29JUN26 39.00 C 3.41 3.46 3.40 3.57 0.00 36 16 1,219 +10
29JUN26 40.00 C 3.10 3.10 2.85 3.18 -0.02 36 25 2,263 +9
29JUN26 41.00 C 2.64 2.72 2.55 2.84 -0.02 36 21 484 +19
29JUN26 42.00 C 2.31 2.35 2.31 2.54 0.00 37 8 4,072 +1
29JUN26 43.00 C 2.11 2.11 2.09 2.27 -0.01 37 44 2,778 +44
29JUN26 44.00 C 1.88 1.89 1.83 2.04 -0.03 37 9 2,885 0
29JUN26 45.00 C 1.73 1.81 1.62 1.81 -0.04 37 22 11,760 +6
29JUN26 46.00 C 1.49 1.53 1.49 1.62 -0.07 38 3 1,434 +1
29JUN26 47.00 C 1.37 1.49 1.35 1.45 -0.07 38 237 1,510 +113
29JUN26 48.00 C 1.26 1.26 1.26 1.29 -0.09 38 2 4,255 -2
29JUN26 49.00 C 0.00 0.00 0.00 1.15 -0.10 38 0 2,328 0
29JUN26 50.00 C 1.06 1.11 1.00 1.03 -0.09 39 531 23,476 +495
29JUN26 52.50 C 0.80 0.80 0.80 0.78 -0.11 39 7 4,463 0
29JUN26 55.00 C 0.68 0.68 0.65 0.60 -0.11 40 10 10,681 0
29JUN26 57.50 C 0.57 0.60 0.55 0.46 -0.11 41 105 3,548 -102
29JUN26 60.00 C 0.49 0.50 0.47 0.36 -0.11 41 27 23,878 +16
29JUN26 62.50 C 0.00 0.00 0.00 0.28 -0.11 42 0 4,401 0
29JUN26 65.00 C 0.38 0.38 0.38 0.23 -0.10 43 10 13,949 +10
29JUN26 67.50 C 0.00 0.00 0.00 0.18 -0.10 43 0 2,992 0
29JUN26 70.00 C 0.29 0.29 0.29 0.15 -0.09 44 5 15,439 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.09 44 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 -0.08 45 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 -0.08 46 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.08 -0.07 47 0 1,437 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.07 48 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 -0.07 49 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 -0.07 49 0 300 0
29JUN26 90.00 C 0.11 0.11 0.11 0.04 -0.07 49 53 276 +53
29JUN26 92.50 C 0.11 0.11 0.11 0.03 -0.07 49 53 185 +53
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.07 48 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.07 46 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 18.81 -0.06 52 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 17.82 -0.05 49 0 1 0
29SEP26 22.00 C 16.37 16.37 16.37 16.95 +0.01 49 5 8 0
29SEP26 23.00 C 0.00 0.00 0.00 15.97 -0.07 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 14.94 -0.18 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.22 -0.10 44 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 13.14 -0.25 39 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 12.28 -0.26 38 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 11.47 -0.24 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 10.76 -0.16 39 0 3 0
29SEP26 30.00 C 9.85 9.85 9.85 9.92 -0.28 37 2 88 0
29SEP26 31.00 C 0.00 0.00 0.00 9.20 -0.27 37 0 89 0
29SEP26 32.00 C 0.00 0.00 0.00 8.50 -0.19 37 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 7.83 -0.26 37 0 71 0
29SEP26 34.00 C 7.11 7.11 7.11 7.20 -0.05 36 3 7 0
29SEP26 35.00 C 6.67 6.67 6.67 6.75 +0.08 37 1 95 +1
29SEP26 36.00 C 0.00 0.00 0.00 6.06 -0.07 36 0 3 0
29SEP26 37.00 C 5.35 5.51 5.35 5.58 -0.05 36 2 80 +2
29SEP26 38.00 C 5.07 5.07 5.07 5.19 +0.03 37 1 1,557 +1
29SEP26 39.00 C 4.50 4.50 4.30 4.77 +0.04 37 41 4,869 +2
29SEP26 40.00 C 4.19 4.19 3.97 4.37 -0.02 37 18 1,116 +3
29SEP26 41.00 C 0.00 0.00 0.00 4.00 0.00 37 0 983 0
29SEP26 42.00 C 3.30 3.30 3.30 3.67 -0.01 37 1 873 0
29SEP26 43.00 C 0.00 0.00 0.00 3.39 -0.01 38 0 1,499 0
29SEP26 44.00 C 2.91 2.91 2.74 3.11 -0.01 38 8 2,583 0
29SEP26 45.00 C 0.00 0.00 0.00 2.86 -0.02 38 0 2,141 0
29SEP26 46.00 C 0.00 0.00 0.00 2.64 -0.05 38 0 1,404 0
29SEP26 47.00 C 2.26 2.45 2.26 2.42 -0.07 39 520 1,024 +520
29SEP26 48.00 C 0.00 0.00 0.00 2.22 -0.07 39 0 1,709 0
29SEP26 49.00 C 0.00 0.00 0.00 2.04 -0.07 39 0 1,332 0
29SEP26 50.00 C 1.84 1.97 1.71 1.87 -0.07 39 89 17,405 -85
29SEP26 52.50 C 1.54 1.64 1.53 1.52 -0.08 39 14 3,025 -2
29SEP26 55.00 C 1.25 1.25 1.25 1.24 -0.08 40 2 4,509 0
29SEP26 57.50 C 1.08 1.08 1.08 1.01 -0.09 40 1 448 0
29SEP26 60.00 C 1.00 1.00 1.00 0.83 -0.09 41 1 6,074 -1
29SEP26 62.50 C 0.00 0.00 0.00 0.69 -0.09 41 0 741 0
29SEP26 65.00 C 0.77 0.77 0.77 0.57 -0.09 41 10 1,753 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 -0.08 42 0 296 0
29SEP26 70.00 C 0.58 0.60 0.58 0.40 -0.09 42 16 473 0
29SEP26 72.50 C 0.51 0.51 0.51 0.34 -0.08 43 1 308 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 -0.08 43 0 971 0
29SEP26 77.50 C 0.00 0.00 0.00 0.25 -0.08 43 0 467 0
29SEP26 80.00 C 0.37 0.37 0.37 0.22 -0.07 44 15 577 +15
29SEP26 82.50 C 0.34 0.34 0.34 0.19 -0.07 44 15 993 +15
29SEP26 85.00 C 0.32 0.32 0.32 0.17 -0.06 45 3 281 -3
30DEC26 25.00 C 14.00 14.30 14.00 14.56 +0.15 41 8 15 +8
30DEC26 26.00 C 0.00 0.00 0.00 13.78 -0.13 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.95 -0.16 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.12 -0.31 39 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 11.31 -0.26 38 0 2 0
30DEC26 30.00 C 10.45 10.45 10.34 10.68 -0.15 38 3 61 +3
30DEC26 31.00 C 0.00 0.00 0.00 9.93 -0.29 37 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 9.39 -0.16 38 0 94 0
30DEC26 33.00 C 8.91 8.91 8.91 8.78 -0.13 38 1 97 +1
30DEC26 34.00 C 0.00 0.00 0.00 8.11 -0.20 37 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 7.55 -0.18 37 0 18 0
30DEC26 36.00 C 6.80 6.80 6.75 7.01 -0.42 37 4 6 +3
30DEC26 37.00 C 0.00 0.00 0.00 6.50 -0.11 37 0 278 0
30DEC26 38.00 C 6.00 6.00 6.00 6.10 -0.26 37 3 110 +3
30DEC26 39.00 C 5.64 5.64 5.39 5.71 -0.05 38 7 1,070 +5
30DEC26 40.00 C 5.30 5.30 5.00 5.31 -0.05 38 6 570 +1
30DEC26 41.00 C 0.00 0.00 0.00 4.95 -0.07 38 0 235 0
30DEC26 42.00 C 4.29 4.60 4.29 4.62 -0.03 38 6 10 0
30DEC26 43.00 C 4.10 4.20 3.95 4.27 -0.08 38 145 143 +100
30DEC26 44.00 C 0.00 0.00 0.00 3.98 -0.08 38 0 277 0
30DEC26 45.00 C 3.68 3.68 3.68 3.70 -0.07 38 5 410 0
30DEC26 46.00 C 3.50 3.50 3.50 3.50 0.00 38 1 11 +1
30DEC26 47.00 C 3.04 3.04 3.04 3.27 +0.02 39 50 130 +50
30DEC26 48.00 C 2.84 3.00 2.84 3.04 +0.03 39 112 127 +112
30DEC26 49.00 C 2.67 2.70 2.67 2.84 +0.04 39 96 117 +96
30DEC26 50.00 C 2.58 2.58 2.54 2.64 +0.05 39 7 348 +3
30DEC26 52.50 C 0.00 0.00 0.00 2.22 +0.07 39 0 203 0
30DEC26 55.00 C 0.00 0.00 0.00 1.88 +0.09 39 0 1,581 0
30DEC26 57.50 C 0.00 0.00 0.00 1.59 +0.11 40 0 36 0
30DEC26 60.00 C 1.42 1.42 1.42 1.35 +0.11 40 1 165 +1
30DEC26 62.50 C 1.30 1.30 1.30 1.15 +0.12 40 2 250 -2
30DEC26 65.00 C 1.10 1.10 1.10 0.99 +0.13 41 1 11 0
30DEC26 67.50 C 0.00 0.00 0.00 0.85 +0.13 41 0 15 0
30DEC26 70.00 C 1.00 1.00 1.00 0.73 +0.12 41 1 9 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 +0.13 42 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.55 +0.12 42 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.49 +0.12 42 0 26 0
30DEC26 80.00 C 0.59 0.62 0.59 0.43 +0.12 42 6 281 -5
TOTAL CALL 29,677 696,046 +7,078
09JAN26 29.00 P 0.00 0.00 0.00 0.01 - 216 0 0 -
09JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
09JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
09JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 144 0 100 0
09JAN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 134 0 151 0
09JAN26 34.00 P 0.00 0.00 0.00 0.03 +0.02 117 0 30 0
09JAN26 35.00 P 0.02 0.02 0.02 0.04 +0.03 97 11 248 0
09JAN26 36.00 P 0.03 0.03 0.01 0.06 +0.03 76 315 589 +92
09JAN26 37.00 P 0.11 0.20 0.04 0.11 +0.01 56 1,243 885 +380
09JAN26 38.00 P 0.45 0.63 0.25 0.28 -0.06 36 450 964 -239
09JAN26 39.00 P 1.32 1.60 1.09 1.04 +0.05 44 156 942 -51
09JAN26 40.00 P 2.12 2.67 2.12 2.00 +0.04 57 39 370 0
09JAN26 41.00 P 3.47 3.47 3.46 2.98 +0.11 0 20 43 -13
09JAN26 42.00 P 4.27 4.27 4.27 3.98 +0.11 0 1 17 0
09JAN26 43.00 P 0.00 0.00 0.00 4.98 +0.11 0 0 0 -3
09JAN26 44.00 P 0.00 0.00 0.00 5.98 +0.11 0 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 6.98 +0.11 0 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 7.98 +0.11 0 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 8.98 +0.11 0 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 9.98 +0.11 0 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 10.98 +0.11 0 0 0 0
16JAN26 29.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
16JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
16JAN26 34.00 P 0.06 0.06 0.06 0.04 -0.01 43 13 13 +13
16JAN26 35.00 P 0.12 0.12 0.07 0.08 -0.02 40 21 44 +18
16JAN26 36.00 P 0.23 0.29 0.17 0.18 -0.02 38 146 370 +115
16JAN26 37.00 P 0.44 0.60 0.34 0.38 -0.02 35 282 408 -96
16JAN26 38.00 P 0.82 1.10 0.72 0.73 0.00 33 318 508 +111
16JAN26 39.00 P 1.47 1.81 1.40 1.36 -0.01 34 152 460 +98
16JAN26 40.00 P 2.03 2.03 2.03 2.10 +0.07 32 1 587 0
16JAN26 41.00 P 0.00 0.00 0.00 3.06 +0.10 38 0 0 0
16JAN26 42.00 P 0.00 0.00 0.00 4.01 +0.11 39 0 0 0
16JAN26 43.00 P 0.00 0.00 0.00 4.99 +0.12 41 0 1 0
16JAN26 44.00 P 0.00 0.00 0.00 5.98 +0.11 0 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 6.98 +0.11 0 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 7.98 +0.10 0 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 8.99 +0.11 66 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 9.99 +0.11 72 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 11.00 +0.12 81 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 1 919 0
29JAN26 30.00 P 0.03 0.03 0.03 0.02 0.00 46 146 902 +68
29JAN26 31.00 P 0.05 0.05 0.04 0.03 0.00 43 160 1,193 -40
29JAN26 32.00 P 0.08 0.08 0.08 0.06 +0.01 41 72 1,180 -38
29JAN26 33.00 P 0.12 0.12 0.12 0.10 0.00 39 70 1,381 +36
29JAN26 34.00 P 0.20 0.21 0.18 0.17 0.00 38 192 1,629 +130
29JAN26 35.00 P 0.31 0.37 0.27 0.29 0.00 36 427 11,207 +205
29JAN26 36.00 P 0.48 0.61 0.42 0.47 0.00 35 626 11,845 +232
29JAN26 37.00 P 0.85 1.00 0.69 0.75 +0.02 33 1,220 7,170 -475
29JAN26 38.00 P 1.20 1.50 1.10 1.13 0.00 32 1,328 11,135 +151
29JAN26 39.00 P 1.80 2.20 1.68 1.71 0.00 32 146 8,923 +23
29JAN26 40.00 P 2.43 3.00 2.40 2.40 +0.07 32 58 10,065 +2
29JAN26 41.00 P 3.91 3.91 3.80 3.25 +0.05 34 6 4,080 -6
29JAN26 42.00 P 4.04 4.10 4.04 4.10 +0.09 33 23 8,739 +20
29JAN26 43.00 P 5.32 5.32 5.27 5.06 +0.11 35 2 13,214 -2
29JAN26 44.00 P 0.00 0.00 0.00 6.01 +0.12 35 0 4,259 0
29JAN26 45.00 P 7.25 7.60 7.25 6.99 +0.12 36 44 3,219 +29
29JAN26 46.00 P 8.40 8.40 8.40 7.98 -0.10 0 10 2,421 -171
29JAN26 47.00 P 9.00 9.00 9.00 8.99 +0.08 44 2 4,542 0
29JAN26 48.00 P 0.00 0.00 0.00 9.99 +0.08 48 0 1,376 0
29JAN26 49.00 P 0.00 0.00 0.00 11.00 +0.12 54 0 1,217 0
29JAN26 50.00 P 12.20 13.09 12.20 11.98 +0.06 0 41 3,167 0
29JAN26 52.50 P 0.00 0.00 0.00 14.48 +0.07 0 0 60 0
29JAN26 55.00 P 0.00 0.00 0.00 16.98 +0.07 0 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 19.48 +0.07 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.98 +0.07 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.48 +0.11 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.98 +0.11 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 29.48 +0.11 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 31.98 +0.11 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 34.48 +0.11 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 36.98 +0.11 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 39.48 +0.11 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 41.98 +0.11 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 44.48 +0.11 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 46.98 +0.11 0 0 0 0
26FEB26 29.00 P 0.09 0.09 0.09 0.04 -0.01 37 30 549 +30
26FEB26 30.00 P 0.12 0.12 0.11 0.07 -0.01 37 154 655 +124
26FEB26 31.00 P 0.18 0.18 0.18 0.12 -0.01 36 10 203 +10
26FEB26 32.00 P 0.27 0.27 0.25 0.20 0.00 36 21 582 +1
26FEB26 33.00 P 0.34 0.37 0.32 0.31 0.00 35 148 1,485 +122
26FEB26 34.00 P 0.50 0.53 0.43 0.44 -0.01 34 163 2,264 +123
26FEB26 35.00 P 0.66 0.77 0.62 0.65 +0.02 33 1,254 4,420 +745
26FEB26 36.00 P 0.96 1.10 0.95 0.91 +0.01 32 505 4,166 +159
26FEB26 37.00 P 1.35 1.50 1.24 1.25 +0.01 32 985 16,009 +156
26FEB26 38.00 P 1.78 2.00 1.66 1.67 +0.01 31 237 5,977 -25
26FEB26 39.00 P 2.33 2.60 2.31 2.25 +0.04 31 199 9,028 -64
26FEB26 40.00 P 3.05 3.19 2.90 2.90 +0.03 32 25 12,755 -7
26FEB26 41.00 P 3.84 4.01 3.66 3.66 +0.09 33 172 4,534 -52
26FEB26 42.00 P 4.76 5.02 4.76 4.46 -0.01 33 2 7,190 +1
26FEB26 43.00 P 0.00 0.00 0.00 5.40 +0.14 36 0 3,144 0
26FEB26 44.00 P 6.72 6.72 6.72 6.18 +0.05 33 8 626 0
26FEB26 45.00 P 7.40 7.40 7.40 7.17 +0.07 37 2 134 +2
26FEB26 46.00 P 0.00 0.00 0.00 8.13 +0.05 38 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 9.07 +0.11 38 0 159 0
26FEB26 48.00 P 0.00 0.00 0.00 10.04 +0.13 39 0 28 0
26FEB26 49.00 P 0.00 0.00 0.00 11.00 +0.12 39 0 40 0
26FEB26 50.00 P 12.48 12.48 12.48 11.98 +0.06 0 1 126 +1
26FEB26 52.50 P 14.77 14.95 14.77 14.48 +0.07 0 8 203 -6
26FEB26 55.00 P 0.00 0.00 0.00 16.98 +0.07 0 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 19.48 +0.07 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.98 +0.07 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 24.48 +0.09 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 26.98 +0.09 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 29.48 +0.09 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 31.98 +0.09 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 34.48 +0.09 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 36.98 +0.09 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 39.48 +0.09 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 41.98 +0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.08 0.07 0.01 -0.01 36 104 11,202 +2
30MAR26 26.00 P 0.10 0.10 0.10 0.02 -0.01 35 50 482 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 372 0
30MAR26 28.00 P 0.17 0.17 0.17 0.07 -0.01 36 33 514 +18
30MAR26 29.00 P 0.22 0.22 0.22 0.11 -0.01 35 15 390 +15
30MAR26 30.00 P 0.30 0.30 0.30 0.18 -0.01 35 50 766 +4
30MAR26 31.00 P 0.39 0.39 0.39 0.28 -0.01 35 65 906 +65
30MAR26 32.00 P 0.52 0.53 0.51 0.42 -0.01 35 120 1,973 +101
30MAR26 33.00 P 0.67 0.72 0.67 0.61 0.00 35 142 7,185 +115
30MAR26 34.00 P 0.88 0.96 0.86 0.85 +0.01 35 256 7,341 +80
30MAR26 35.00 P 1.15 1.28 1.12 1.11 +0.02 34 346 29,343 +206
30MAR26 36.00 P 1.50 1.60 1.44 1.43 +0.02 34 404 4,704 +225
30MAR26 37.00 P 1.96 2.06 1.82 1.82 +0.02 33 225 7,454 -91
30MAR26 38.00 P 2.40 2.60 2.31 2.30 +0.02 33 285 15,351 +207
30MAR26 39.00 P 3.00 3.20 2.87 2.86 +0.03 34 167 14,478 +11
30MAR26 40.00 P 3.60 3.69 3.60 3.48 0.00 34 2 26,295 -1
30MAR26 41.00 P 4.50 4.50 4.50 4.17 +0.07 34 4 6,561 -4
30MAR26 42.00 P 0.00 0.00 0.00 4.95 +0.08 35 10 17,957 +10
30MAR26 43.00 P 0.00 0.00 0.00 5.73 +0.08 35 0 5,623 0
30MAR26 44.00 P 0.00 0.00 0.00 6.55 +0.09 35 0 9,386 0
30MAR26 45.00 P 7.82 7.82 7.69 7.42 +0.11 36 101 5,983 -85
30MAR26 46.00 P 8.54 9.00 8.54 8.13 -0.21 31 55 2,538 0
30MAR26 47.00 P 9.50 9.50 9.50 9.26 +0.16 38 228 5,088 -2
30MAR26 48.00 P 10.65 10.65 10.65 10.24 +0.28 40 1 7,556 -1
30MAR26 49.00 P 0.00 0.00 0.00 11.08 +0.11 37 0 5,725 0
30MAR26 50.00 P 0.00 0.00 0.00 11.98 +0.06 0 0 12,047 0
30MAR26 52.50 P 14.78 14.78 14.78 14.52 +0.11 41 18 8,399 +3
30MAR26 55.00 P 0.00 0.00 0.00 17.01 +0.10 45 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 19.48 +0.07 0 15 3,354 -15
30MAR26 60.00 P 0.00 0.00 0.00 21.98 +0.07 0 0 4,100 0
30MAR26 62.50 P 0.00 0.00 0.00 24.48 +0.09 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.98 +0.09 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.48 +0.09 0 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 31.98 +0.09 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.48 +0.09 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.98 +0.09 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.48 +0.09 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 41.98 +0.09 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 44.48 +0.09 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 46.98 +0.09 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 49.48 +0.09 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 51.98 +0.09 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 54.48 +0.09 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 56.98 +0.10 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 59.48 +0.10 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 61.98 +0.10 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 64.48 +0.09 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 66.98 +0.09 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 69.48 +0.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 71.98 +0.10 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.21 - 35 0 0 -
29APR26 30.00 P 0.41 0.41 0.41 0.31 0.00 34 1 46 +1
29APR26 31.00 P 0.55 0.59 0.53 0.45 0.00 34 86 182 +81
29APR26 32.00 P 0.71 0.72 0.69 0.64 +0.01 35 395 452 +349
29APR26 33.00 P 0.88 0.99 0.88 0.86 +0.02 35 412 533 +358
29APR26 34.00 P 1.19 1.25 1.12 1.13 +0.03 35 461 677 +371
29APR26 35.00 P 1.49 1.57 1.43 1.42 +0.03 34 520 908 +498
29APR26 36.00 P 1.81 1.95 1.75 1.77 +0.01 34 522 917 +522
29APR26 37.00 P 2.28 2.32 2.27 2.18 +0.02 33 650 712 +571
29APR26 38.00 P 2.70 3.00 2.70 2.70 +0.05 34 71 945 +66
29APR26 39.00 P 3.40 3.60 3.40 3.23 +0.02 34 20 1,889 +20
29APR26 40.00 P 4.00 4.20 3.95 3.86 +0.05 34 50 280 +40
29APR26 41.00 P 4.90 4.90 4.90 4.53 +0.04 34 15 17 +15
29APR26 42.00 P 0.00 0.00 0.00 5.20 -0.01 34 0 108 0
29APR26 43.00 P 0.00 0.00 0.00 6.02 +0.03 35 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 6.97 +0.17 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.81 +0.27 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.66 +0.17 38 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.53 +0.27 39 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.27 +0.07 36 0 0 0
29APR26 49.00 P 11.50 11.50 11.50 11.17 +0.07 35 5 5 +5
29APR26 50.00 P 12.50 12.70 12.10 12.10 +0.04 35 85 104 +50
29APR26 52.50 P 0.00 0.00 0.00 14.52 +0.10 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.01 +0.10 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.48 +0.07 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.98 +0.07 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.48 +0.09 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 26.98 +0.09 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 29.48 +0.09 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.04 +0.15 63 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 34.48 +0.09 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 36.98 +0.09 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 39.48 +0.09 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 41.98 +0.09 0 0 0 0
29JUN26 20.00 P 0.09 0.10 0.09 0.01 0.00 36 13 169 +13
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 37 0 107 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 36 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 0.00 36 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 36 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 389 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 346 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 +0.02 36 0 19 0
29JUN26 28.00 P 0.52 0.52 0.52 0.38 +0.02 36 2 228 +2
29JUN26 29.00 P 0.65 0.65 0.65 0.52 +0.02 36 100 318 +100
29JUN26 30.00 P 0.80 0.80 0.79 0.69 +0.03 36 112 1,111 +100
29JUN26 31.00 P 0.97 0.97 0.97 0.90 +0.04 36 2 630 +2
29JUN26 32.00 P 1.22 1.22 1.22 1.16 +0.05 36 131 1,056 +28
29JUN26 33.00 P 1.47 1.47 1.47 1.43 +0.05 36 32 1,580 +32
29JUN26 34.00 P 1.75 1.87 1.75 1.71 +0.02 35 168 9,159 +164
29JUN26 35.00 P 2.10 2.17 2.02 2.05 +0.02 35 47 7,939 +5
29JUN26 36.00 P 2.50 2.65 2.50 2.46 +0.04 35 32 3,634 -15
29JUN26 37.00 P 3.02 3.04 3.02 2.90 +0.03 35 98 11,610 +46
29JUN26 38.00 P 3.53 3.68 3.53 3.42 +0.06 35 7 9,882 0
29JUN26 39.00 P 4.00 4.23 4.00 3.99 +0.09 35 106 6,122 -1
29JUN26 40.00 P 4.95 4.95 4.95 4.59 +0.04 35 2 11,064 +2
29JUN26 41.00 P 5.58 5.58 5.32 5.25 +0.06 35 60 9,263 -60
29JUN26 42.00 P 6.10 6.10 6.10 5.92 +0.08 35 39 2,377 0
29JUN26 43.00 P 0.00 0.00 0.00 6.69 +0.06 36 0 810 0
29JUN26 44.00 P 8.07 8.07 8.07 7.48 +0.12 37 5 3,126 -5
29JUN26 45.00 P 8.44 8.44 8.44 8.25 -0.19 37 5 18,078 0
29JUN26 46.00 P 9.71 9.71 9.71 9.13 +0.12 38 10 865 0
29JUN26 47.00 P 10.33 10.33 10.33 9.88 +0.10 37 1 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 10.85 +0.22 39 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 11.72 +0.28 39 0 890 0
29JUN26 50.00 P 12.80 12.80 12.80 12.43 +0.11 37 6 5,228 0
29JUN26 52.50 P 0.00 0.00 0.00 14.84 +0.28 40 0 2,931 0
29JUN26 55.00 P 0.00 0.00 0.00 17.26 +0.21 42 0 3,059 0
29JUN26 57.50 P 0.00 0.00 0.00 19.70 +0.29 44 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 22.01 +0.10 41 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 24.52 +0.13 44 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 27.12 +0.23 51 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 29.48 +0.09 0 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 32.04 +0.15 54 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 34.56 +0.17 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.98 +0.09 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.48 +0.09 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.98 +0.09 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.48 +0.09 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.98 +0.09 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.48 +0.09 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.98 +0.09 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.48 +0.09 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 56.98 +0.10 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 59.48 +0.10 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 61.98 +0.10 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 64.48 +0.09 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 66.98 +0.09 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 69.48 +0.09 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 71.98 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 862 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 -0.04 34 0 195 0
29SEP26 26.00 P 0.00 0.00 0.00 0.39 -0.03 35 0 172 0
29SEP26 27.00 P 0.73 0.73 0.73 0.53 -0.04 35 1 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.69 -0.04 35 0 253 0
29SEP26 29.00 P 1.12 1.12 1.12 0.90 -0.04 35 6 333 +5
29SEP26 30.00 P 1.40 1.40 1.38 1.14 -0.03 35 2 1,285 +2
29SEP26 31.00 P 1.59 1.59 1.59 1.43 -0.02 36 3 226 +1
29SEP26 32.00 P 1.89 1.89 1.89 1.74 -0.01 36 1 1,090 0
29SEP26 33.00 P 2.17 2.24 2.16 2.10 0.00 36 118 838 +101
29SEP26 34.00 P 2.52 2.61 2.52 2.50 +0.03 36 116 825 +100
29SEP26 35.00 P 2.96 3.08 2.89 2.89 +0.05 36 208 2,506 +95
29SEP26 36.00 P 3.44 3.50 3.40 3.31 +0.04 36 32 3,863 +28
29SEP26 37.00 P 3.80 3.95 3.80 3.77 +0.06 36 150 5,148 +98
29SEP26 38.00 P 4.52 4.52 4.40 4.32 +0.06 36 14 2,430 +6
29SEP26 39.00 P 4.98 4.98 4.98 4.86 +0.03 36 2 9,119 -2
29SEP26 40.00 P 5.60 5.60 5.55 5.46 +0.05 36 5 3,477 0
29SEP26 41.00 P 6.04 6.22 6.04 6.11 +0.06 36 22 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 6.78 0.00 36 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 7.47 +0.06 37 0 2,383 0
29SEP26 44.00 P 8.79 8.79 8.79 8.21 +0.11 37 10 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 9.04 +0.12 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 9.83 +0.22 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 10.64 +0.22 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 11.45 +0.23 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 12.28 +0.24 39 0 809 0
29SEP26 50.00 P 0.00 0.00 0.00 13.24 +0.36 40 0 9,286 0
29SEP26 52.50 P 0.00 0.00 0.00 15.29 +0.27 40 0 510 0
29SEP26 55.00 P 0.00 0.00 0.00 17.52 +0.23 40 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 19.81 +0.29 40 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 22.18 +0.25 40 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 24.57 +0.18 40 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 27.13 +0.24 45 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 29.49 +0.10 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.04 +0.15 47 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 34.56 +0.17 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.98 +0.09 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.48 +0.09 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.98 +0.09 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.48 +0.09 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.98 +0.09 0 0 0 0
30DEC26 25.00 P 0.85 0.85 0.85 0.51 -0.33 35 2 361 +2
30DEC26 26.00 P 0.98 1.00 0.98 0.68 -0.33 35 11 15 +11
30DEC26 27.00 P 1.14 1.15 1.14 0.86 -0.34 35 4 76 +3
30DEC26 28.00 P 1.39 1.39 1.39 1.09 -0.32 36 100 435 +100
30DEC26 29.00 P 1.56 1.56 1.56 1.34 -0.32 36 3 213 0
30DEC26 30.00 P 1.87 1.87 1.87 1.63 -0.27 36 22 1,862 +10
30DEC26 31.00 P 2.10 2.10 2.10 1.95 -0.25 36 1 145 +1
30DEC26 32.00 P 2.38 2.50 2.38 2.31 -0.19 36 26 375 +26
30DEC26 33.00 P 0.00 0.00 0.00 2.69 -0.14 37 0 151 0
30DEC26 34.00 P 3.08 3.08 3.08 3.11 -0.09 37 1 274 0
30DEC26 35.00 P 3.58 3.65 3.58 3.51 -0.07 36 5 2,333 +4
30DEC26 36.00 P 4.00 4.04 4.00 3.97 -0.03 36 97 135 0
30DEC26 37.00 P 0.00 0.00 0.00 4.46 +0.02 36 0 470 0
30DEC26 38.00 P 5.15 5.15 5.15 4.92 +0.02 36 1 510 +1
30DEC26 39.00 P 0.00 0.00 0.00 5.52 +0.03 36 0 1,633 0
30DEC26 40.00 P 6.20 6.32 6.18 6.09 +0.01 36 503 1,688 +305
30DEC26 41.00 P 0.00 0.00 0.00 6.75 +0.12 36 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 7.41 +0.12 37 0 185 0
30DEC26 43.00 P 8.16 8.16 8.16 8.18 +0.17 37 1 559 0
30DEC26 44.00 P 8.89 9.00 8.89 8.88 +0.17 37 2 79 +2
30DEC26 45.00 P 9.65 9.65 9.65 9.64 +0.16 38 1 27 +1
30DEC26 46.00 P 0.00 0.00 0.00 10.39 +0.17 38 0 206 0
30DEC26 47.00 P 0.00 0.00 0.00 11.16 +0.13 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 11.96 +0.21 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 12.65 +0.08 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.58 +0.22 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 15.70 +0.24 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.70 +0.06 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 19.93 +0.09 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.76 +0.67 44 0 228 0
30DEC26 62.50 P 0.00 0.00 0.00 24.72 +0.23 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.13 +0.24 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.54 +0.15 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.04 +0.15 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.56 +0.17 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.98 +0.09 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.48 +0.09 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.98 +0.09 0 0 0 0
TOTAL PUT 20,103 640,920 +7,032
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 20.68
29JAN26 10.00 C 0.00 0.00 0.00 10.73 -0.53 145 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 10.23 -0.68 136 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 9.69 -0.55 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 9.19 -0.56 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 8.75 -0.53 119 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.32 -0.51 132 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.74 -0.50 99 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.24 -0.61 92 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.70 -0.51 0 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 6.19 -0.66 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.70 -0.53 0 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 5.25 -0.55 67 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 4.75 -0.49 61 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 4.22 -0.64 44 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 3.74 -0.53 46 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 3.28 -0.46 48 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 2.81 -0.54 45 0 20 0
29JAN26 18.50 C 0.00 0.00 0.00 2.53 -0.45 57 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 2.01 -0.50 47 0 10 0
29JAN26 19.50 C 0.00 0.00 0.00 1.69 -0.40 50 0 16 0
29JAN26 20.00 C 1.43 1.43 1.43 1.40 -0.39 51 1 10 0
29JAN26 21.00 C 0.00 0.00 0.00 0.90 -0.34 52 0 13 0
29JAN26 22.00 C 0.58 0.58 0.57 0.57 -0.23 53 4 26 0
29JAN26 23.00 C 0.00 0.00 0.00 0.32 -0.16 53 0 32 0
29JAN26 24.00 C 0.33 0.33 0.22 0.17 -0.11 52 3 68 -1
29JAN26 25.00 C 0.15 0.15 0.14 0.09 -0.06 53 2 14 -2
29JAN26 26.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 4 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 6 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 4 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
26FEB26 11.00 C 0.00 0.00 0.00 9.73 -0.51 68 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 9.21 -0.69 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 8.75 -0.54 69 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.32 -0.52 82 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.80 -0.65 72 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.24 -0.61 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.84 -0.63 68 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.26 -0.72 48 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.81 -0.49 53 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.29 -0.53 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.86 -0.46 50 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 4.36 -0.50 45 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.04 -0.41 53 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 3.56 -0.37 49 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 3.14 -0.43 47 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 2.76 -0.42 47 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 2.59 -0.37 53 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.17 -0.38 49 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 1.91 -0.37 50 0 12 0
26FEB26 21.00 C 1.52 1.52 1.38 1.43 -0.34 50 13 15 +6
26FEB26 22.00 C 0.00 0.00 0.00 1.07 -0.27 51 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 0.77 -0.21 51 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.53 -0.17 51 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.37 -0.12 51 0 1 0
26FEB26 26.00 C 0.00 0.00 0.00 0.25 -0.09 51 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 0.16 -0.07 51 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 0.11 -0.05 51 0 1 0
26FEB26 29.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 0 0
26FEB26 30.00 C 0.17 0.17 0.15 0.05 -0.02 52 2 3 +1
30MAR26 3.90 C 0.00 0.00 0.00 16.91 -0.53 195 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 16.72 -0.51 143 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 16.64 -0.54 158 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 16.49 -0.54 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 16.42 -0.59 134 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 16.28 -0.72 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 16.22 -0.61 129 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 16.12 -0.70 126 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 16.05 -0.53 148 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 16.02 -0.53 173 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 15.83 -0.58 130 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 15.71 -0.52 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 15.46 -0.56 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 15.26 -0.55 135 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 14.99 -0.48 119 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 14.74 -0.59 114 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 14.49 -0.53 109 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 14.27 -0.62 120 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.00 -0.53 107 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 13.77 -0.43 112 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 13.52 -0.48 108 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 13.23 -0.56 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 13.03 -0.62 104 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 12.78 -0.47 100 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 12.53 -0.47 97 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 12.27 -0.59 90 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.99 -0.60 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.77 -0.48 83 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.60 -0.41 99 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 11.38 -0.38 101 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 11.05 -0.46 83 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 10.80 -0.47 80 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 10.30 -0.61 75 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.81 -0.64 72 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 9.28 -0.62 59 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 8.82 -0.47 63 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.33 -0.56 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.84 -0.61 57 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 7.24 -0.61 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 6.84 -0.63 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.40 -0.58 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.94 -0.36 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.38 -0.49 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.08 -0.37 50 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 4.67 -0.35 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.29 -0.44 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.94 -0.40 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.52 -0.40 49 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.27 -0.33 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.98 -0.29 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.67 -0.41 51 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 2.43 -0.35 52 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 1.98 -0.31 53 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 1.63 -0.27 54 0 13 0
30MAR26 23.00 C 0.00 0.00 0.00 1.29 -0.23 54 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 1.01 -0.20 53 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 0.79 -0.16 53 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 0.61 -0.13 53 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 0.47 -0.11 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.36 -0.09 53 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.27 -0.07 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.21 -0.05 53 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.40 -0.67 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.03 -0.56 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.63 -0.42 48 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.24 -0.54 48 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.82 -0.46 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.47 -0.49 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.16 -0.44 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.98 -0.24 54 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.67 -0.24 54 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.40 -0.31 54 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.01 -0.37 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.77 -0.38 52 0 10 0
29APR26 21.00 C 0.00 0.00 0.00 2.34 -0.33 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.00 -0.29 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.65 -0.27 53 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 1.36 -0.23 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.11 -0.20 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.90 -0.18 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.73 -0.15 53 0 1 0
29APR26 28.00 C 0.00 0.00 0.00 0.59 -0.13 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.46 -0.13 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.38 -0.08 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 16.14 -0.68 77 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 16.05 -0.56 92 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 16.02 -0.53 119 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 15.84 -0.57 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 15.74 -0.58 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 15.50 -0.64 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 15.26 -0.62 82 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 15.00 -0.61 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 14.76 -0.62 68 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 14.51 -0.61 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 14.27 -0.62 69 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 14.02 -0.56 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 13.77 -0.66 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 13.52 -0.66 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 13.28 -0.56 58 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 13.03 -0.62 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 12.79 -0.61 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 12.56 -0.57 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 12.29 -0.59 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 12.05 -0.59 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 11.77 -0.68 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 11.60 -0.54 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.38 -0.61 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.09 -0.54 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.83 -0.60 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.36 -0.61 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.84 -0.72 44 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 9.37 -0.67 46 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 8.91 -0.59 48 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 8.44 -0.56 47 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 8.02 -0.59 49 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 7.54 -0.67 47 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 7.11 -0.64 47 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 6.72 -0.61 49 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 6.28 -0.60 47 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 5.89 -0.60 47 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 5.55 -0.57 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.22 -0.51 49 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 4.90 -0.52 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.58 -0.54 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.30 -0.54 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.03 -0.56 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.77 -0.47 51 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 3.53 -0.50 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.30 -0.45 52 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.90 -0.43 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.54 -0.35 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.19 -0.33 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.87 -0.31 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.60 -0.29 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.37 -0.25 53 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.16 -0.25 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.00 -0.20 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.82 -0.22 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.70 -0.19 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 12.31 -0.68 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 12.07 -0.64 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 11.82 -0.63 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 11.60 -0.62 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 11.38 -0.63 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 11.11 -0.62 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 10.86 -0.60 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 10.38 -0.65 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.88 -0.69 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.48 -0.64 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.02 -0.61 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.59 -0.59 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.21 -0.49 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.77 -0.58 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.39 -0.53 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.01 -0.51 50 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 6.66 -0.50 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 6.30 -0.52 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.97 -0.54 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 5.66 -0.57 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.41 -0.53 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.09 -0.51 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.84 -0.49 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.59 -0.50 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.38 -0.45 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.15 -0.49 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.93 -0.44 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.58 -0.39 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.24 -0.35 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.93 -0.34 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.61 -0.35 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.33 -0.31 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.08 -0.30 53 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.85 -0.28 53 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.65 -0.26 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.42 -0.30 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.27 -0.26 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.70 -0.52 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 9.29 -0.44 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.82 -0.51 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.38 -0.57 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.00 -0.63 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.67 -0.56 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 7.36 -0.54 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.03 -0.59 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.73 -0.55 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.40 -0.60 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.15 -0.54 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.84 -0.53 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.58 -0.55 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.37 -0.55 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.16 -0.47 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.92 -0.45 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.75 -0.43 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.56 -0.39 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.22 -0.37 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 3.87 -0.37 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.56 -0.36 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.26 -0.34 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.95 -0.34 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.70 -0.30 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.46 -0.30 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.23 -0.29 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.05 -0.25 53 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 1.87 -0.25 53 0 0 0
TOTAL CALL 25 976 +4
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 109 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 66 0
29JAN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 6 0
29JAN26 17.00 P 0.04 0.04 0.04 0.05 +0.01 50 1 78 0
29JAN26 17.50 P 0.00 0.00 0.00 0.10 +0.03 52 0 18 0
29JAN26 18.00 P 0.11 0.11 0.10 0.16 +0.04 52 3 93 0
29JAN26 18.50 P 0.00 0.00 0.00 0.24 +0.06 51 0 36 0
29JAN26 19.00 P 0.30 0.30 0.30 0.36 +0.09 52 1 31 +1
29JAN26 19.50 P 0.00 0.00 0.00 0.50 +0.11 51 0 5 0
29JAN26 20.00 P 0.72 0.72 0.72 0.69 +0.15 51 1 9 -1
29JAN26 21.00 P 0.00 0.00 0.00 1.21 +0.26 53 0 1 0
29JAN26 22.00 P 0.00 0.00 0.00 1.87 +0.28 54 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 2.68 +0.38 57 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.50 +0.48 56 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.41 +0.57 56 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.34 +0.39 52 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.37 +0.38 66 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.32 +0.52 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.45 +0.65 93 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.34 +0.54 78 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 0.00 50 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 1 0
26FEB26 15.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.12 +0.02 50 0 46 0
26FEB26 16.50 P 0.00 0.00 0.00 0.17 +0.03 50 0 6 0
26FEB26 17.00 P 0.00 0.00 0.00 0.25 +0.05 50 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.34 +0.07 50 0 5 0
26FEB26 18.00 P 0.45 0.45 0.45 0.45 +0.08 50 1 2 +1
26FEB26 18.50 P 0.00 0.00 0.00 0.58 +0.09 50 0 2 0
26FEB26 19.00 P 0.62 0.62 0.62 0.74 +0.08 50 1 2 +1
26FEB26 19.50 P 0.00 0.00 0.00 0.92 +0.14 49 0 7 0
26FEB26 20.00 P 1.15 1.15 1.15 1.13 +0.16 49 1 4 +1
26FEB26 21.00 P 0.00 0.00 0.00 1.68 +0.25 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 2.36 +0.29 53 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 3.08 +0.33 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.85 +0.43 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.74 +0.41 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.58 +0.37 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.49 +0.41 56 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.48 +0.44 61 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.45 +0.37 64 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.35 +0.53 57 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 132 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 +0.01 53 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 +0.02 52 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.14 +0.03 52 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.19 +0.03 52 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.26 +0.05 53 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.33 +0.05 52 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.43 +0.07 52 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.54 +0.08 52 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 0.67 +0.10 52 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.82 +0.11 52 0 0 0
30MAR26 18.50 P 0.83 0.83 0.83 0.98 +0.12 52 2 3 +2
30MAR26 19.00 P 0.00 0.00 0.00 1.17 +0.15 52 0 3 0
30MAR26 19.50 P 0.00 0.00 0.00 1.38 +0.16 52 0 6 0
30MAR26 20.00 P 0.00 0.00 0.00 1.61 +0.19 52 0 56 0
30MAR26 21.00 P 0.00 0.00 0.00 2.18 +0.24 53 0 13 0
30MAR26 22.00 P 2.84 2.85 2.84 2.83 +0.28 54 4 8 +4
30MAR26 23.00 P 0.00 0.00 0.00 3.55 +0.31 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.26 +0.30 55 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 5.07 +0.34 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.96 +0.41 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.83 +0.41 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.65 +0.52 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.68 +0.43 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.41 +0.22 52 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.25 +0.03 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.32 +0.04 52 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.40 +0.04 52 0 0 0
29APR26 16.00 P 0.41 0.41 0.41 0.51 +0.06 52 1 1 +1
29APR26 16.50 P 0.00 0.00 0.00 0.62 +0.06 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.76 +0.08 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.90 +0.09 52 0 0 0
29APR26 18.00 P 1.00 1.00 1.00 1.07 +0.11 52 4 4 +3
29APR26 18.50 P 0.00 0.00 0.00 1.25 +0.12 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.45 +0.13 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.66 +0.14 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.92 +0.19 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.50 +0.21 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.15 +0.25 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.86 +0.28 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.60 +0.32 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.32 +0.28 55 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.19 +0.35 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.06 +0.40 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.95 +0.41 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.76 +0.34 58 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.71 +0.36 60 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 54 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 0.00 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 +0.01 52 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 +0.01 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.34 +0.02 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.42 +0.02 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.52 +0.03 52 0 17 0
29JUN26 15.00 P 0.00 0.00 0.00 0.62 +0.02 51 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.75 +0.04 51 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.89 +0.05 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.03 +0.05 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.21 +0.07 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.38 +0.06 51 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.58 +0.09 51 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 1.79 +0.09 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.00 +0.09 51 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 2.25 +0.12 51 0 0 0
29JUN26 20.00 P 2.44 2.44 2.30 2.50 +0.12 51 20 26 +20
29JUN26 21.00 P 0.00 0.00 0.00 3.10 +0.21 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.75 +0.22 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.44 +0.24 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.17 +0.25 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.95 +0.28 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.76 +0.39 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.54 +0.40 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.39 +0.39 56 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.24 +0.42 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.15 +0.44 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 0.00 52 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.01 52 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 +0.01 52 0 1 0
29SEP26 13.50 P 0.49 0.49 0.49 0.64 +0.02 52 1 1 +1
29SEP26 14.00 P 0.00 0.00 0.00 0.76 +0.02 52 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.89 +0.04 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.03 +0.03 52 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.18 +0.04 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.35 +0.05 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.53 +0.05 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.71 +0.05 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.93 +0.08 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 +0.08 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.36 +0.07 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.61 +0.10 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.87 +0.11 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.14 +0.12 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.77 +0.20 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.43 +0.21 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.12 +0.23 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.85 +0.25 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.58 +0.24 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.36 +0.29 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.20 +0.34 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.02 +0.36 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.87 +0.39 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.72 +0.35 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 +0.02 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 +0.02 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 +0.03 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 +0.02 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 +0.03 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 +0.04 51 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.20 +0.04 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.36 +0.05 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.54 +0.06 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.73 +0.06 51 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 1.91 +0.06 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.13 +0.08 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.35 +0.08 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.57 +0.08 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.81 +0.10 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.07 +0.12 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.33 +0.12 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.61 +0.14 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.22 +0.18 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.87 +0.19 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.56 +0.21 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.28 +0.22 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.04 +0.25 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.81 +0.28 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.60 +0.27 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.45 +0.34 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.23 +0.28 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.10 +0.34 56 0 0 0
TOTAL PUT 41 1,798 +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$ 3.89
29JAN26 3.00 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.40 -0.04 26 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.09 -0.02 24 0 100 0
29JAN26 4.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 125 0
29JAN26 4.10 C 0.00 0.00 0.00 0.02 -0.01 22 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 23 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 -0.02 23 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.02 -0.01 22 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 -0.01 21 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.91 -0.03 21 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.72 -0.04 26 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.63 -0.04 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.11 -0.01 25 0 4 0
30MAR26 4.20 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.94 -0.02 34 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.84 -0.03 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.75 -0.03 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.66 -0.03 29 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.23 -0.01 25 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.14 -0.02 24 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.94 -0.04 22 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.85 -0.04 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.77 -0.03 25 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 -0.02 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 36 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.88 -0.02 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.81 -0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.50 -0.03 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.34 -0.03 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 -0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 27 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 27 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 0.98 -0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.82 -0.02 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.74 -0.04 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
TOTAL CALL 0 3,181 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
29JAN26 3.60 P 0.02 0.02 0.02 0.02 +0.01 30 22 62 +22
29JAN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 114 0
29JAN26 3.80 P 0.07 0.07 0.06 0.06 +0.02 27 12 60 +2
29JAN26 3.90 P 0.00 0.00 0.00 0.10 +0.02 26 0 227 0
29JAN26 4.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.24 +0.04 28 0 164 0
29JAN26 4.20 P 0.00 0.00 0.00 0.33 +0.04 31 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.42 +0.04 31 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.53 +0.05 43 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.63 +0.04 48 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.73 +0.04 53 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.83 +0.04 58 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.93 +0.05 63 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.03 +0.05 67 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.13 +0.05 72 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.38 +0.05 82 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.63 +0.05 92 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.88 +0.05 101 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 3.60 P 0.05 0.05 0.05 0.04 +0.01 26 10 80 +10
26FEB26 3.70 P 0.08 0.08 0.08 0.06 0.00 24 150 210 +150
26FEB26 3.80 P 0.00 0.00 0.00 0.10 +0.01 25 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.14 +0.01 24 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.27 +0.04 25 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.35 +0.04 26 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.44 +0.04 28 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.53 +0.03 29 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.63 +0.04 33 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.73 +0.04 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.83 +0.04 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.93 +0.04 43 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.03 +0.04 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.13 +0.04 49 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.38 +0.04 56 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.63 +0.04 63 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.88 +0.04 69 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 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
30MAR26 3.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.07 +0.01 26 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.18 +0.01 25 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.29 +0.02 23 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.38 +0.03 26 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.46 +0.03 27 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.64 +0.04 29 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.74 +0.04 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.83 +0.04 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.93 +0.04 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.03 +0.03 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.13 +0.04 40 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.38 +0.04 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.63 +0.04 51 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.88 +0.04 56 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.13 +0.04 60 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.38 +0.04 65 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.63 +0.04 69 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.88 +0.04 73 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.13 +0.04 77 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.38 +0.04 80 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.63 +0.04 83 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.88 +0.04 87 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.21 +0.02 25 0 100 0
29APR26 4.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.65 +0.04 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.93 +0.03 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.03 +0.03 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.39 +0.03 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.69 +0.04 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.86 +0.03 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.95 +0.03 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.05 +0.04 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.15 +0.04 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.39 +0.03 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.64 +0.02 40 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.89 +0.05 44 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.13 +0.04 45 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.38 +0.04 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.63 +0.02 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.88 +0.04 54 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.13 +0.04 57 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.38 +0.03 60 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.63 +0.03 62 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.88 +0.04 65 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 0.07 +0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.42 +0.02 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.49 +0.03 28 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.62 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.70 +0.03 28 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 +0.04 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.94 +0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.02 +0.03 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.11 +0.03 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.20 +0.03 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 +0.03 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.67 +0.03 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.91 +0.03 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.15 +0.03 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.82 +0.04 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.98 +0.04 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.15 +0.04 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.23 +0.04 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.46 +0.04 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.69 +0.04 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.93 +0.04 35 0 0 0
TOTAL PUT 194 2,020 +184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 30.06
29JAN26 18.50 C 0.00 0.00 0.00 11.59 +0.07 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.09 +0.09 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.59 +0.08 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.09 +0.09 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.10 +0.10 57 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.10 +0.08 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.10 +0.08 38 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.10 +0.09 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.10 +0.06 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.10 +0.08 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.11 +0.07 19 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.06 +0.01 0 0 43 0
29JAN26 29.00 C 1.11 1.11 1.11 1.13 0.00 10 15 61 +15
29JAN26 30.00 C 0.40 0.41 0.37 0.43 +0.01 12 33 402 -15
29JAN26 31.00 C 0.10 0.10 0.10 0.10 0.00 13 10 456 +10
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 13 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 41 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 52 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.59 +0.04 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.14 +0.10 37 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.14 +0.08 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.15 +0.07 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.15 +0.08 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.10 +0.03 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.16 +0.10 18 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.10 0.00 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.19 +0.02 11 0 30 0
26FEB26 29.00 C 1.31 1.31 1.29 1.37 +0.05 14 30 45 +15
26FEB26 30.00 C 0.59 0.59 0.59 0.76 +0.11 15 5 89 0
26FEB26 31.00 C 0.25 0.25 0.25 0.35 +0.08 15 4 319 +4
26FEB26 32.00 C 0.00 0.00 0.00 0.13 +0.04 15 0 285 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 +0.02 15 0 65 0
26FEB26 34.00 C 0.04 0.04 0.04 0.02 +0.01 16 15 36 +9
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 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 12.67 +0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.10 -0.18 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.68 +0.09 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.11 +0.02 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.69 +0.04 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.14 -0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.29 +0.14 45 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.20 +0.05 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.21 +0.03 19 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.22 +0.03 19 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.20 -0.08 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.21 -0.01 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.27 -0.02 14 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.41 +0.05 15 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 1.67 +0.07 16 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 1.00 +0.02 15 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 0.55 0.00 15 0 246 0
30MAR26 32.00 C 0.00 0.00 0.00 0.30 +0.02 15 0 62 0
30MAR26 33.00 C 0.00 0.00 0.00 0.14 +0.01 15 0 71 0
30MAR26 34.00 C 0.00 0.00 0.00 0.06 0.00 15 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.29 +0.07 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.24 +0.02 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.21 0.00 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.23 -0.03 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.29 -0.01 15 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.23 -0.11 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.30 -0.10 7 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.54 +0.01 15 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 1.80 +0.02 15 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 1.19 +0.01 15 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 0.73 0.00 15 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.44 +0.02 15 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.24 +0.01 15 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.12 0.00 15 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.76 +0.10 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.26 +0.10 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.72 +0.05 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.27 +0.09 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.29 +0.07 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.24 +0.02 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.26 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.31 +0.01 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.35 0.00 16 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.41 +0.07 16 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.47 +0.01 15 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.63 -0.04 15 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 1.94 +0.06 15 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.38 +0.03 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 0.92 +0.03 16 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 0.58 +0.02 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 +0.01 16 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 +0.01 16 0 24 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 0.00 15 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 0.00 15 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.76 +0.10 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.26 +0.10 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.77 +0.10 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.27 +0.09 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.29 +0.07 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.27 +0.02 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.26 -0.03 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.35 +0.02 18 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.38 -0.01 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.47 +0.03 17 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.56 -0.02 15 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.85 +0.06 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.20 +0.05 16 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 1.60 +0.01 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.18 +0.02 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.85 +0.01 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.61 +0.01 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 0.00 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 0.00 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.01 16 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 0.00 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.29 0.00 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.29 +0.04 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.31 -0.05 16 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.35 +0.02 16 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.42 +0.03 16 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.53 +0.02 16 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.69 +0.05 15 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.96 +0.02 15 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.34 0.00 15 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.76 -0.05 15 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.36 -0.04 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.02 -0.05 15 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.79 0.00 15 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.58 -0.03 15 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.42 -0.03 15 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 -0.03 15 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 -0.02 15 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.14 -0.02 15 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.01 15 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.01 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
TOTAL CALL 112 6,519 +38
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 15 0 518 0
29JAN26 29.00 P 0.09 0.09 0.09 0.06 -0.03 13 25 870 +5
29JAN26 30.00 P 0.39 0.44 0.39 0.32 -0.08 12 66 1,268 -25
29JAN26 31.00 P 0.00 0.00 0.00 1.02 -0.07 14 0 211 0
29JAN26 32.00 P 0.00 0.00 0.00 2.00 -0.06 21 0 14 0
29JAN26 33.00 P 0.00 0.00 0.00 3.02 -0.02 30 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 4.05 -0.11 39 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.09 +0.03 49 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.96 -0.15 41 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.15 +0.10 67 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.04 -0.01 63 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.04 0.00 68 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.22 +0.16 89 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.10 -0.07 85 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 0.01 0.00 36 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 27 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.05 0.05 0.05 0.02 +0.01 16 15 100 -15
26FEB26 28.00 P 0.00 0.00 0.00 0.08 +0.02 15 0 456 0
26FEB26 29.00 P 0.21 0.22 0.21 0.23 +0.01 15 11 429 +1
26FEB26 30.00 P 0.00 0.00 0.00 0.59 +0.03 15 0 254 0
26FEB26 31.00 P 1.20 1.20 1.19 1.17 -0.02 14 60 1,334 0
26FEB26 32.00 P 0.00 0.00 0.00 2.06 -0.01 17 0 215 0
26FEB26 33.00 P 0.00 0.00 0.00 3.03 -0.02 22 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.06 -0.10 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.09 +0.03 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.07 -0.04 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.15 +0.10 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.04 -0.02 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.11 +0.05 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.22 +0.16 61 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.27 +0.10 67 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 44 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 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 18 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.17 -0.01 15 0 161 0
30MAR26 29.00 P 0.44 0.44 0.44 0.40 -0.03 15 4 339 +4
30MAR26 30.00 P 0.00 0.00 0.00 0.77 -0.03 15 0 415 0
30MAR26 31.00 P 0.00 0.00 0.00 1.36 -0.03 15 0 58 0
30MAR26 32.00 P 0.00 0.00 0.00 2.15 -0.01 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.05 0.00 19 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.06 -0.10 23 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.09 +0.03 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.10 -0.01 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.15 +0.10 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.18 +0.12 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.21 +0.15 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.24 +0.18 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.27 +0.10 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.11 -0.01 15 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.25 -0.02 15 0 20 0
29APR26 29.00 P 0.00 0.00 0.00 0.51 -0.02 15 0 120 0
29APR26 30.00 P 0.92 0.92 0.92 0.90 -0.01 15 1 131 +1
29APR26 31.00 P 0.00 0.00 0.00 1.50 -0.01 16 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.23 +0.01 16 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.09 -0.09 18 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.06 -0.10 20 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.09 +0.03 25 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.10 -0.01 28 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.15 +0.08 32 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.18 +0.12 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.21 +0.15 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.08 -0.01 15 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.02 15 0 193 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 -0.03 16 0 88 0
29JUN26 28.00 P 0.00 0.00 0.00 0.64 -0.04 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 1.04 +0.01 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.50 -0.04 15 0 14 0
29JUN26 31.00 P 0.00 0.00 0.00 2.16 -0.01 15 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 2.96 0.00 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.74 +0.05 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.64 -0.05 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.59 -0.06 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.59 +0.03 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.52 -0.07 20 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.46 -0.07 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.49 -0.01 23 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.44 -0.04 23 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.38 -0.09 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 0.11 -0.02 16 0 200 0
29SEP26 25.00 P 0.30 0.30 0.30 0.21 -0.02 16 1 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 -0.04 16 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.61 -0.05 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.94 -0.06 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.37 -0.05 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.89 -0.04 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 2.52 -0.09 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.24 -0.08 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.03 -0.10 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.89 -0.08 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.80 -0.03 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.74 -0.04 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.71 +0.02 22 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.64 +0.03 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.60 -0.04 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.58 -0.02 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.53 +0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.02 15 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.03 15 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 -0.05 15 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.42 -0.06 15 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.67 -0.08 15 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.00 -0.09 15 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.42 -0.11 15 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.94 -0.12 16 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 2.52 -0.09 15 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.26 -0.13 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.04 -0.13 16 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.90 -0.12 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.80 -0.12 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.74 -0.12 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.71 -0.04 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.64 -0.06 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.60 -0.05 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.58 -0.02 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.53 +0.01 23 0 0 0
TOTAL PUT 183 10,919 -29
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$ 5.07
29JAN26 3.80 C 0.00 0.00 0.00 1.28 -0.01 56 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.19 0.00 65 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.08 -0.01 47 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.98 -0.01 42 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.88 -0.01 38 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.78 -0.01 33 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.58 -0.01 25 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.49 -0.02 29 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.40 0.00 28 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.31 0.00 26 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.24 0.00 27 0 7 0
29JAN26 5.00 C 0.16 0.16 0.16 0.18 0.00 28 20 41 -20
29JAN26 5.25 C 0.05 0.05 0.05 0.07 0.00 28 15 201 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 0.00 31 0 187 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 259 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.29 -0.01 39 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.19 -0.01 35 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.09 -0.01 32 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.89 0.00 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.63 +0.02 32 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 -0.01 25 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
26FEB26 5.00 C 0.22 0.22 0.22 0.24 -0.01 26 10 84 +4
26FEB26 5.25 C 0.00 0.00 0.00 0.13 -0.01 26 0 104 0
26FEB26 5.50 C 0.00 0.00 0.00 0.07 0.00 27 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 36 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 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 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 56 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 2.49 -0.01 60 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.39 -0.01 55 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.29 -0.01 51 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.09 -0.01 40 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.57 -0.03 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.47 -0.03 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.37 -0.04 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.29 -0.02 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.19 -0.01 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.09 -0.01 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.02 +0.03 32 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.90 0.00 19 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.81 -0.01 22 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.73 -0.01 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.65 -0.01 26 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.58 0.00 28 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.51 0.00 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.44 -0.01 28 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.33 0.00 29 0 143 0
30MAR26 5.25 C 0.21 0.21 0.21 0.22 0.00 29 6 132 +6
30MAR26 5.50 C 0.00 0.00 0.00 0.15 0.00 31 0 144 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 0.00 30 0 83 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 0.00 32 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 30 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 32 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 46 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 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.03 0.00 27 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.96 +0.01 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.66 +0.01 32 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.30 -0.01 32 0 20 0
29APR26 5.50 C 0.19 0.19 0.19 0.21 -0.01 32 10 10 +10
29APR26 5.75 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 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 2.49 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.30 0.00 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.20 0.00 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.69 -0.01 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.59 -0.02 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.31 -0.02 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.22 -0.02 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.12 -0.02 27 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.04 -0.02 30 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 -0.02 32 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 -0.02 33 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 -0.01 35 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.77 0.00 36 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.70 0.00 36 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.63 -0.01 35 0 29 0
29JUN26 4.80 C 0.00 0.00 0.00 0.56 -0.01 34 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.51 -0.01 35 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.46 0.00 35 0 61 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 0.00 35 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 0.00 34 0 49 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 0.00 34 0 66 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 0.00 34 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 0.00 34 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 +0.01 35 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 35 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 53 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 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 1.35 -0.03 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.26 -0.01 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.18 -0.01 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 -0.02 36 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 -0.04 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.97 0.00 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 -0.02 35 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 0.00 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.72 0.00 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 -0.01 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 -0.01 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 0.00 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 0.00 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 0.00 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 0.00 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 0.00 36 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 0.00 36 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 0.00 36 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 0.00 35 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 0.00 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 35 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 35 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 34 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.39 0.00 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.31 -0.01 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.24 0.00 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.17 0.00 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.11 0.00 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 0.00 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 0.00 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.92 +0.01 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 +0.01 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.02 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 +0.01 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 +0.01 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 +0.01 36 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 +0.02 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 +0.02 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 +0.01 36 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 +0.01 36 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.01 36 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 30 0
TOTAL CALL 61 9,604 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 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 0.02 +0.01 33 0 118 0
29JAN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 31 0 112 0
29JAN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 31 0 317 0
29JAN26 4.90 P 0.07 0.07 0.07 0.07 0.00 29 5 457 +5
29JAN26 5.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 937 0
29JAN26 5.25 P 0.00 0.00 0.00 0.26 +0.02 32 0 246 0
29JAN26 5.50 P 0.00 0.00 0.00 0.46 +0.01 33 0 5,185 0
29JAN26 5.75 P 0.00 0.00 0.00 0.70 +0.01 41 0 253 0
29JAN26 6.00 P 0.00 0.00 0.00 0.96 +0.01 55 0 35 0
29JAN26 6.25 P 0.00 0.00 0.00 1.22 +0.03 69 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.47 +0.03 78 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.72 +0.03 86 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.97 +0.03 94 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.22 +0.03 102 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.47 +0.03 109 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.72 +0.03 115 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.97 +0.03 122 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.22 +0.02 128 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.47 +0.02 134 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
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 0.00 29 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.03 0.00 28 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.04 -0.01 27 0 98 0
26FEB26 4.70 P 0.00 0.00 0.00 0.06 0.00 27 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.09 0.00 28 0 291 0
26FEB26 4.90 P 0.00 0.00 0.00 0.12 0.00 27 0 530 0
26FEB26 5.00 P 0.00 0.00 0.00 0.17 0.00 28 0 594 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 +0.01 29 0 141 0
26FEB26 5.50 P 0.00 0.00 0.00 0.49 0.00 29 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.72 +0.01 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.96 +0.01 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.22 +0.01 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.47 +0.03 53 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.72 0.00 59 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.97 +0.02 64 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.22 +0.02 69 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.47 +0.02 74 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.72 +0.03 78 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.97 +0.03 83 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 0.00 31 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 0.00 31 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.06 0.00 31 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 39 0
30MAR26 4.60 P 0.12 0.12 0.12 0.10 0.00 31 28 683 0
30MAR26 4.70 P 0.00 0.00 0.00 0.12 0.00 29 0 812 0
30MAR26 4.80 P 0.00 0.00 0.00 0.16 0.00 30 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.20 0.00 30 0 730 0
30MAR26 5.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 427 0
30MAR26 5.25 P 0.00 0.00 0.00 0.39 +0.01 31 0 162 0
30MAR26 5.50 P 0.00 0.00 0.00 0.56 +0.01 32 0 76 0
30MAR26 5.75 P 0.00 0.00 0.00 0.74 -0.01 30 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.98 +0.01 34 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.22 +0.01 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.47 +0.02 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.72 0.00 47 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.97 +0.02 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.22 +0.02 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.47 +0.02 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.72 +0.02 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.97 +0.03 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.22 +0.02 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.47 +0.02 73 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 0.00 33 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 0.00 33 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.15 0.00 32 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.18 -0.01 32 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.22 -0.01 32 0 70 0
29APR26 4.90 P 0.00 0.00 0.00 0.26 -0.01 32 0 85 0
29APR26 5.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.45 -0.01 33 0 105 0
29APR26 5.50 P 0.00 0.00 0.00 0.62 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.80 -0.01 33 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.02 0.00 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 0.00 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.49 +0.01 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.72 0.00 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.97 +0.01 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.22 +0.02 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.47 +0.02 52 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 0.02 +0.01 34 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.01 34 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 +0.02 35 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 0.00 34 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 +0.01 34 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 0.00 33 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 +0.01 34 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.01 33 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 +0.01 33 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 +0.01 33 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 +0.01 33 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 +0.01 33 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 +0.01 33 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 +0.01 32 0 153 0
29JUN26 5.25 P 0.00 0.00 0.00 0.68 +0.01 32 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.85 +0.01 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.06 +0.03 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.25 +0.02 31 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.45 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.67 +0.02 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.12 +0.01 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.09 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.58 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.02 36 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.02 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.01 35 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.01 35 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 +0.01 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.01 35 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 0.00 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.01 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.01 34 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.01 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 +0.01 34 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 0.00 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 +0.01 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 +0.01 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.53 +0.02 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.95 +0.01 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 +0.04 32 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.41 +0.01 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 +0.03 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.13 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.37 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.61 +0.01 0 0 60 0
30DEC26 3.80 P 0.21 0.21 0.21 0.20 +0.01 35 10 10 +10
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.02 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.02 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.02 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.02 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.01 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.01 35 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 0.00 35 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.02 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 +0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.01 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 +0.03 36 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.04 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 -0.01 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 0.00 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.41 +0.01 35 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 +0.01 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 +0.02 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 +0.05 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.25 +0.05 34 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 0.00 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.69 +0.03 32 0 0 0
TOTAL PUT 43 16,828 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 61.35
29JAN26 37.00 C 0.00 0.00 0.00 24.41 -1.46 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 23.41 -1.46 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 22.42 -1.45 65 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 21.42 -1.45 59 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 20.42 -1.45 51 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.42 -1.45 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.42 -1.46 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 17.42 -1.46 0 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 16.43 -1.41 46 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 15.53 -1.56 65 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 14.44 -1.45 44 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 13.44 -1.46 40 0 48 0
29JAN26 49.00 C 12.99 12.99 12.99 12.46 -1.45 42 30 78 -30
29JAN26 50.00 C 0.00 0.00 0.00 11.41 -1.49 0 0 62 0
29JAN26 52.50 C 0.00 0.00 0.00 9.09 -1.44 42 0 75 0
29JAN26 55.00 C 0.00 0.00 0.00 6.74 -1.52 38 0 159 0
29JAN26 57.50 C 4.10 4.10 4.10 4.78 -1.22 40 30 88 -10
29JAN26 60.00 C 3.40 3.80 2.74 3.23 -1.05 42 17 155 -8
29JAN26 62.50 C 2.46 2.55 1.68 1.99 -0.93 41 14 46 -7
29JAN26 65.00 C 1.32 1.70 1.24 1.19 -0.76 42 218 247 +166
29JAN26 67.50 C 0.79 0.79 0.65 0.64 -0.55 42 2 104 0
29JAN26 70.00 C 0.44 0.53 0.44 0.32 -0.36 42 4 98 0
29JAN26 72.50 C 0.00 0.00 0.00 0.15 -0.22 42 0 17 0
29JAN26 75.00 C 0.22 0.22 0.22 0.07 -0.12 42 1 3 +1
29JAN26 77.50 C 0.00 0.00 0.00 0.03 -0.07 42 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 24.45 -1.59 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 23.50 -1.45 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.47 -1.59 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.51 -1.45 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.52 -1.57 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.53 -1.45 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.55 -1.58 42 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.57 -1.58 42 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.43 -1.70 0 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 15.53 -1.56 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.54 -1.55 27 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 13.95 -1.18 50 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 12.71 -1.48 38 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 11.77 -1.16 37 0 21 0
26FEB26 52.50 C 9.70 9.82 9.70 9.56 -1.15 38 8 30 0
26FEB26 55.00 C 0.00 0.00 0.00 7.55 -1.21 38 0 61 0
26FEB26 57.50 C 5.95 5.95 5.95 5.88 -1.04 40 2 9 +2
26FEB26 60.00 C 4.30 4.30 4.08 4.45 -0.92 40 21 65 -8
26FEB26 62.50 C 3.21 3.21 3.21 3.28 -0.84 41 6 57 0
26FEB26 65.00 C 2.28 2.40 2.28 2.47 -0.62 42 7 22 -5
26FEB26 67.50 C 0.00 0.00 0.00 1.75 -0.53 42 0 19 0
26FEB26 70.00 C 1.20 1.20 1.20 1.20 -0.40 42 2 14 +2
26FEB26 72.50 C 0.96 0.96 0.96 0.80 -0.30 42 1 11 0
26FEB26 75.00 C 0.00 0.00 0.00 0.52 -0.22 42 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.34 -0.15 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.21 -0.11 42 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.13 -0.07 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 43.47 -1.45 84 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.97 -1.45 65 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.47 -1.45 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.98 -1.45 79 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.48 -1.45 66 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.49 -1.45 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.49 -1.45 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.50 -1.45 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.51 -1.45 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.51 -1.45 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.52 -1.39 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.47 -1.45 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.53 -1.45 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.54 -1.45 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.54 -1.41 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.55 -1.45 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.56 -1.45 45 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.53 -1.61 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.04 -0.99 82 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 26.51 -1.30 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 25.74 -1.42 61 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 24.60 -1.46 40 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 23.62 -1.46 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.52 -1.59 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.66 -1.44 42 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 21.13 -1.03 61 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.72 -1.43 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.71 -1.47 38 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 17.79 -1.41 40 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 16.85 -1.28 40 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.26 -1.25 49 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 14.98 -1.40 39 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 14.08 -1.05 39 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 13.20 -1.22 39 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 12.33 -1.03 39 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 10.22 -1.29 38 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 8.50 -1.00 40 0 193 0
30MAR26 57.50 C 6.83 6.83 6.83 6.94 -0.90 40 1 40 -1
30MAR26 60.00 C 5.26 5.26 5.26 5.60 -0.84 41 15 32 +5
30MAR26 62.50 C 4.43 4.48 4.43 4.43 -0.79 41 16 109 +16
30MAR26 65.00 C 0.00 0.00 0.00 3.58 -0.63 42 0 24 0
30MAR26 67.50 C 2.87 2.87 2.87 2.76 -0.59 42 12 30 +12
30MAR26 70.00 C 0.00 0.00 0.00 2.10 -0.48 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.57 -0.40 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 1.17 -0.31 42 0 10 0
30MAR26 77.50 C 0.00 0.00 0.00 0.86 -0.24 42 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.62 -0.19 42 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.45 -0.15 42 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.32 -0.11 42 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 19.00 -1.39 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.09 -1.37 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.19 -1.36 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.30 -1.34 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.44 -1.32 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.59 -1.30 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.77 -1.27 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.73 -1.48 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.75 -1.34 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.14 -1.18 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.66 -1.07 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.39 -0.84 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 5.29 -0.75 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 4.37 -0.66 41 0 0 0
29APR26 67.50 C 3.50 3.50 3.50 3.56 -0.60 42 3 3 +3
29APR26 70.00 C 0.00 0.00 0.00 2.84 -0.51 42 0 7 0
29APR26 72.50 C 0.00 0.00 0.00 2.24 -0.43 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.76 -0.36 41 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.37 -0.29 41 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 1.06 -0.24 41 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.79 -0.22 41 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.61 -0.17 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 38.67 -1.45 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 37.68 -1.45 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 36.69 -1.46 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 35.71 -1.45 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 34.72 -1.46 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 33.74 -1.45 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 32.76 -1.45 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.78 -1.45 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.80 -1.45 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.82 -1.45 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.85 -1.44 40 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 28.04 -1.28 49 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 26.91 -1.44 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.95 -1.44 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.09 -1.35 43 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 24.40 -1.46 49 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 23.13 -1.42 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.57 -1.42 48 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 21.30 -1.40 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.40 -1.39 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.52 -1.38 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.65 -1.37 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.67 -1.27 38 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 16.97 -1.34 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.56 -0.92 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.63 -1.04 42 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 14.60 -1.28 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.00 -1.09 41 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 11.94 -0.95 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 10.34 -1.18 38 0 35 0
29JUN26 57.50 C 0.00 0.00 0.00 9.01 -1.02 39 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.49 -1.43 38 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 6.56 -0.92 39 0 265 0
29JUN26 65.00 C 0.00 0.00 0.00 5.65 -0.75 40 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 4.82 -0.70 40 0 9 0
29JUN26 70.00 C 4.05 4.05 3.91 4.04 -0.67 40 9 29 +9
29JUN26 72.50 C 0.00 0.00 0.00 3.37 -0.59 40 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 2.80 -0.52 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.31 -0.47 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.91 -0.40 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.52 -0.40 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.25 -0.29 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.89 -1.45 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.04 -1.33 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.98 -1.44 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.03 -1.44 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.10 -1.43 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 24.40 -1.46 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 23.26 -1.42 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.57 -1.42 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.48 -1.40 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.61 -1.40 40 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.76 -1.37 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.89 -1.54 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.11 -1.37 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.37 -1.47 40 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 16.57 -1.31 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.80 -1.32 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.08 -1.28 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.39 -1.25 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.85 -1.42 40 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.26 -1.01 40 0 53 0
29SEP26 57.50 C 10.03 10.03 10.03 9.97 -1.25 40 3 81 +3
29SEP26 60.00 C 0.00 0.00 0.00 8.69 -1.02 40 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 7.62 -0.90 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.74 -0.80 40 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 5.87 -0.76 40 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 5.10 -0.73 40 0 8 0
29SEP26 72.50 C 0.00 0.00 0.00 4.40 -0.72 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.82 -0.60 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.28 -0.60 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.84 -0.50 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.37 -0.55 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.04 -0.41 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.25 -1.43 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.40 -1.46 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.50 -1.41 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.64 -1.40 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.81 -1.38 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.99 -1.37 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.19 -1.37 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.42 -1.34 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.67 -1.32 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.93 -1.32 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.20 -1.32 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.53 -1.26 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.87 -1.25 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.21 -1.26 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.71 -1.17 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.28 -1.16 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 11.04 -1.08 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.87 -1.04 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.85 -0.97 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.89 -0.92 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.07 -0.84 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.27 -0.83 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.62 -0.73 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.97 -0.73 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.45 -0.60 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.95 -0.61 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.50 -0.56 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.13 -0.49 40 0 0 0
TOTAL CALL 422 6,758 +150
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JAN26 47.00 P 0.05 0.05 0.05 0.01 0.00 44 40 86 +40
29JAN26 48.00 P 0.00 0.00 0.00 0.02 0.00 44 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 43 1 45 -1
29JAN26 50.00 P 0.00 0.00 0.00 0.05 0.00 43 0 189 0
29JAN26 52.50 P 0.00 0.00 0.00 0.15 +0.01 42 0 138 0
29JAN26 55.00 P 0.35 0.52 0.35 0.40 +0.06 41 58 274 +51
29JAN26 57.50 P 0.85 1.05 0.69 0.95 +0.19 42 8 95 0
29JAN26 60.00 P 1.76 2.20 1.48 1.84 +0.38 43 50 85 -36
29JAN26 62.50 P 3.31 3.75 2.91 3.05 +0.45 42 119 76 +55
29JAN26 65.00 P 0.00 0.00 0.00 4.85 +0.75 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 6.88 +0.95 46 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 9.15 +1.62 50 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.56 +1.46 56 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.89 +1.48 58 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.34 +1.55 62 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.73 +1.46 61 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.15 +1.41 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.65 +1.45 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 9 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.14 +0.04 42 0 102 0
26FEB26 48.00 P 0.23 0.23 0.23 0.19 +0.05 42 15 101 0
26FEB26 49.00 P 0.00 0.00 0.00 0.27 +0.07 42 0 93 0
26FEB26 50.00 P 0.36 0.36 0.36 0.35 +0.09 42 2 67 0
26FEB26 52.50 P 0.63 0.63 0.63 0.67 +0.15 41 5 120 -5
26FEB26 55.00 P 1.01 1.26 1.01 1.19 +0.25 41 8 76 +1
26FEB26 57.50 P 0.00 0.00 0.00 1.93 +0.37 41 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 2.94 +0.46 41 0 32 0
26FEB26 62.50 P 4.25 4.40 4.25 4.35 +0.68 42 25 51 0
26FEB26 65.00 P 0.00 0.00 0.00 5.98 +0.79 43 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.68 +0.80 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.89 +1.10 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 12.04 +1.18 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.24 +1.24 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.55 +1.57 49 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.76 +1.42 44 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.22 +1.34 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.92 +1.36 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 301 0
30MAR26 34.00 P 0.09 0.09 0.09 0.01 0.00 46 2 607 +2
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 +0.04 41 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.24 +0.05 42 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 +0.08 42 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.41 +0.09 42 0 172 0
30MAR26 48.00 P 0.48 0.48 0.48 0.51 +0.10 41 10 576 -10
30MAR26 49.00 P 0.00 0.00 0.00 0.63 +0.11 41 0 425 0
30MAR26 50.00 P 0.65 0.65 0.65 0.77 +0.15 41 3 250 0
30MAR26 52.50 P 0.00 0.00 0.00 1.24 +0.21 41 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 1.96 +0.36 41 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 2.77 +0.42 40 0 25 0
30MAR26 60.00 P 0.00 0.00 0.00 3.91 +0.58 41 0 3 0
30MAR26 62.50 P 0.00 0.00 0.00 5.31 +0.70 42 0 20 0
30MAR26 65.00 P 0.00 0.00 0.00 6.86 +0.76 42 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 8.72 +0.93 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.63 +1.02 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.19 +0.72 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.75 +1.21 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.95 +1.74 46 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.31 +1.31 48 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.80 +1.58 52 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.92 +1.36 47 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.28 +0.06 41 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.36 +0.09 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.45 +0.10 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.54 +0.11 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.66 +0.13 41 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.80 +0.16 40 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.95 +0.16 40 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.15 +0.22 40 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.73 +0.29 40 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 2.47 +0.38 40 0 2 0
29APR26 57.50 P 3.37 3.37 3.37 3.40 +0.48 40 1 2 -1
29APR26 60.00 P 0.00 0.00 0.00 4.59 +0.59 40 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 5.96 +0.67 41 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 7.52 +0.75 41 0 0 0
29APR26 67.50 P 9.01 9.01 9.01 9.36 +0.96 43 6 6 +6
29APR26 70.00 P 0.00 0.00 0.00 11.22 +1.27 43 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.69 +0.81 40 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.32 +1.41 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.42 +1.20 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.76 +1.61 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.80 +1.32 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.92 +1.09 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
29JUN26 39.00 P 0.37 0.37 0.37 0.25 +0.03 40 5 2 -5
29JUN26 40.00 P 0.46 0.46 0.46 0.32 +0.05 40 10 13 -10
29JUN26 41.00 P 0.00 0.00 0.00 0.40 +0.05 40 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.49 +0.06 40 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.60 +0.08 40 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.72 +0.08 40 0 12 0
29JUN26 45.00 P 0.85 0.90 0.85 0.85 +0.12 40 5 47 +5
29JUN26 46.00 P 0.00 0.00 0.00 1.00 +0.14 40 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 1.14 +0.10 39 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.34 +0.16 39 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.54 +0.16 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.79 +0.21 39 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 2.47 +0.25 39 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.30 +0.30 39 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.34 +0.42 39 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.62 +0.59 39 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.95 +0.64 39 0 100 0
29JUN26 65.00 P 0.00 0.00 0.00 8.60 +0.81 41 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.25 +0.87 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.07 +0.95 41 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 13.94 +1.44 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.48 +0.57 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.63 +0.74 40 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.76 +1.10 40 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.95 +1.17 40 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.20 +1.20 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 +0.02 40 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 +0.02 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 +0.04 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 +0.04 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.52 +0.04 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.63 +0.05 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.89 +0.08 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 1.02 +0.08 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.20 +0.13 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.36 +0.10 39 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.56 +0.14 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.80 +0.17 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.06 +0.17 40 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 2.26 +0.11 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.53 +0.18 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.83 +0.21 39 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 3.21 +0.29 39 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 4.04 +0.28 39 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 5.06 +0.32 39 0 6 0
29SEP26 57.50 P 0.00 0.00 0.00 6.33 +0.52 39 0 17 0
29SEP26 60.00 P 0.00 0.00 0.00 7.62 +0.60 39 0 38 0
29SEP26 62.50 P 0.00 0.00 0.00 9.04 +0.65 39 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 10.73 +0.80 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.33 +0.79 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.14 +0.88 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.91 +0.78 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.84 +0.89 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.81 +0.90 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.87 +1.00 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.96 +1.01 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.11 +1.07 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.87 +0.05 40 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.03 +0.08 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.19 +0.07 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.35 +0.07 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.57 +0.11 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.78 +0.11 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.00 +0.11 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.26 +0.15 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.53 +0.16 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.81 +0.16 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.10 +0.17 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.45 +0.23 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.80 +0.23 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.15 +0.23 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.16 +0.31 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.23 +0.31 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.49 +0.40 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.81 +0.45 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.27 +0.51 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.79 +0.57 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.43 +0.62 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.12 +0.66 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.94 +0.75 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.78 +0.76 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.73 +0.87 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.72 +0.88 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.76 +0.93 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.86 +0.99 39 0 0 0
TOTAL PUT 373 8,331 +92
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$ 47.48
29JAN26 36.00 C 0.00 0.00 0.00 11.54 -0.42 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 10.54 -0.43 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.54 -0.43 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.63 -0.34 47 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.62 -0.38 41 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 6.51 -0.53 0 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 5.61 -0.44 30 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.77 -0.34 35 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.91 -0.29 34 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 3.08 -0.33 33 0 51 0
29JAN26 46.00 C 2.03 2.03 2.03 2.29 -0.34 30 15 15 -15
29JAN26 47.00 C 0.00 0.00 0.00 1.62 -0.34 29 0 97 0
29JAN26 48.00 C 0.00 0.00 0.00 1.15 -0.20 29 0 76 0
29JAN26 49.00 C 0.68 0.77 0.68 0.78 -0.13 29 11 188 +10
29JAN26 50.00 C 0.53 0.53 0.38 0.51 -0.11 30 54 155 +36
29JAN26 52.50 C 0.13 0.14 0.13 0.14 -0.04 30 6 183 +2
29JAN26 55.00 C 0.00 0.00 0.00 0.04 0.00 31 0 276 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 11.70 -0.55 41 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.96 -0.04 51 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.80 -0.57 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.80 -0.31 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.97 -0.41 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.02 -0.34 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.11 -0.26 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.24 -0.35 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.36 -0.31 30 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.70 -0.21 31 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.95 -0.31 29 0 85 0
26FEB26 47.00 C 2.46 2.46 2.46 2.33 -0.31 28 15 37 +15
26FEB26 48.00 C 0.00 0.00 0.00 1.83 -0.23 28 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 1.43 -0.18 28 0 8 0
26FEB26 50.00 C 0.00 0.00 0.00 1.10 -0.15 28 0 23 0
26FEB26 52.50 C 0.44 0.51 0.44 0.53 -0.09 29 21 126 +21
26FEB26 55.00 C 0.23 0.23 0.23 0.24 -0.03 29 5 398 -5
26FEB26 57.50 C 0.12 0.12 0.12 0.10 -0.01 29 4 289 +2
26FEB26 60.00 C 0.00 0.00 0.00 0.04 0.00 30 0 88 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.63 -0.42 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.64 -0.42 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.64 -0.42 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.65 -0.42 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.66 -0.42 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.66 -0.42 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.67 -0.42 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.68 -0.42 35 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.68 -0.43 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.69 -0.42 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.70 -0.48 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.54 -0.87 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.83 -0.49 38 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.70 -0.75 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.96 -0.61 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.80 -0.80 26 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.80 -0.83 23 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.20 -0.53 33 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.32 -0.33 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.42 -0.18 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.74 -0.46 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.02 -0.29 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.35 -0.38 31 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 3.75 -0.28 31 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.19 -0.26 31 0 78 0
30MAR26 48.00 C 2.79 2.79 2.79 2.70 -0.21 31 15 60 +15
30MAR26 49.00 C 0.00 0.00 0.00 2.27 -0.19 31 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 1.90 -0.16 31 0 90 0
30MAR26 52.50 C 0.00 0.00 0.00 1.17 -0.15 31 0 168 0
30MAR26 55.00 C 0.00 0.00 0.00 0.68 -0.12 31 0 49 0
30MAR26 57.50 C 0.40 0.40 0.40 0.38 -0.08 31 15 30 +14
30MAR26 60.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 38 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 32 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.85 -0.75 20 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.41 -0.49 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.20 -0.61 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.67 -0.51 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.59 -0.78 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.17 -0.44 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.48 -0.41 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.85 -0.37 31 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.26 -0.27 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.69 -0.28 31 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 3.20 -0.21 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.76 -0.18 31 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.34 -0.20 30 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.57 -0.19 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 1.04 -0.12 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.65 -0.09 31 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.40 -0.06 31 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.24 -0.04 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.80 -0.45 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.81 -0.47 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.97 -0.35 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.02 -0.34 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.07 -0.25 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.96 -0.45 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.23 -0.32 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.30 -0.15 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.44 -0.35 35 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.43 -0.51 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.72 -0.33 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.61 -0.63 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.84 -0.34 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.46 -0.26 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.75 -0.32 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.11 -0.30 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.48 -0.25 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.92 -0.25 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.37 -0.26 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.89 -0.25 31 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.45 -0.21 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.06 -0.20 31 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.23 -0.16 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.59 -0.12 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.12 -0.09 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.78 -0.06 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.53 -0.05 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.36 -0.04 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.40 -0.38 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.58 -0.38 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.79 -0.36 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.04 -0.35 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.31 -0.34 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.63 -0.33 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.16 -0.37 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.51 -0.34 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.95 -0.34 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.43 -0.28 32 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.90 -0.28 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.35 -0.25 32 0 30 0
29SEP26 48.00 C 4.82 4.82 4.82 4.91 -0.30 32 15 60 +15
29SEP26 49.00 C 0.00 0.00 0.00 4.49 -0.27 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.10 -0.25 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.27 -0.16 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.55 -0.16 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.98 -0.15 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.54 -0.12 31 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.19 -0.09 31 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.88 -0.09 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 -0.07 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.51 -0.04 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 -0.03 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.82 -0.36 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.07 -0.34 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.34 -0.34 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.64 -0.31 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.99 -0.31 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.33 -0.31 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.75 -0.27 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.17 -0.28 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.61 -0.26 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.26 -0.31 32 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.67 -0.39 31 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.26 -0.28 32 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 5.82 -0.26 31 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.40 -0.25 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.00 -0.22 31 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.14 -0.20 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.42 -0.15 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.80 -0.12 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.26 -0.10 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.84 -0.09 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.44 -0.11 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.15 -0.06 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.93 -0.05 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.74 -0.03 31 0 0 0
TOTAL CALL 176 3,919 +110
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 42 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 87 0
29JAN26 41.00 P 0.07 0.07 0.06 0.03 +0.01 31 12 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 155 0
29JAN26 43.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 67 0
29JAN26 44.00 P 0.32 0.32 0.32 0.25 +0.07 30 25 116 +25
29JAN26 45.00 P 0.41 0.41 0.41 0.45 +0.10 30 15 182 +15
29JAN26 46.00 P 0.84 0.84 0.84 0.70 +0.11 29 10 96 -10
29JAN26 47.00 P 1.17 1.17 1.12 1.09 +0.16 29 2 150 0
29JAN26 48.00 P 0.00 0.00 0.00 1.68 +0.29 31 0 57 0
29JAN26 49.00 P 0.00 0.00 0.00 2.18 +0.23 28 0 64 0
29JAN26 50.00 P 0.00 0.00 0.00 2.88 +0.27 27 0 118 0
29JAN26 52.50 P 0.00 0.00 0.00 5.13 +0.40 31 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 7.75 +0.64 48 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.02 +0.42 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.52 +0.39 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.33 +0.71 81 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.52 +0.42 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.02 +0.42 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.52 +0.42 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.02 +0.42 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.52 +0.42 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 30.02 +0.42 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 0.03 +0.01 29 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.18 +0.04 29 0 3 0
26FEB26 42.00 P 0.00 0.00 0.00 0.30 +0.07 29 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.46 +0.10 29 0 43 0
26FEB26 44.00 P 0.67 0.67 0.67 0.65 +0.10 29 1 14 +1
26FEB26 45.00 P 0.00 0.00 0.00 0.91 +0.10 28 0 10 0
26FEB26 46.00 P 1.27 1.27 1.27 1.26 +0.13 28 1 34 0
26FEB26 47.00 P 0.00 0.00 0.00 1.68 +0.14 28 0 42 0
26FEB26 48.00 P 2.07 2.07 2.07 2.31 +0.33 30 15 216 0
26FEB26 49.00 P 0.00 0.00 0.00 2.91 +0.40 30 0 97 0
26FEB26 50.00 P 0.00 0.00 0.00 3.58 +0.50 30 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 5.34 +0.35 27 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 7.75 +0.53 33 0 300 0
26FEB26 57.50 P 10.14 10.14 10.14 10.03 +0.43 29 10 10 +10
26FEB26 60.00 P 0.00 0.00 0.00 12.52 +0.39 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.33 +0.71 55 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.52 +0.42 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.02 +0.42 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.52 +0.42 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.02 +0.42 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.52 +0.42 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.02 +0.42 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 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 31 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 0.00 31 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 0.00 31 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.35 +0.02 31 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.50 +0.03 31 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.69 +0.04 31 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 0.94 +0.06 31 0 59 0
30MAR26 44.00 P 1.23 1.23 1.23 1.23 +0.08 31 6 61 +6
30MAR26 45.00 P 0.00 0.00 0.00 1.58 +0.11 31 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.98 +0.16 31 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 2.42 +0.15 31 0 38 0
30MAR26 48.00 P 0.00 0.00 0.00 2.88 +0.13 30 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 3.44 +0.21 30 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 4.06 +0.25 30 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 5.73 +0.29 28 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.10 +0.39 33 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.21 +0.40 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.55 +0.39 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.33 +0.71 44 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.52 +0.42 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.02 +0.42 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.52 +0.42 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.02 +0.42 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.52 +0.42 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.02 +0.42 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.56 +0.04 31 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.75 +0.05 31 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.99 +0.08 31 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 1.25 +0.08 31 0 0 0
29APR26 44.00 P 1.58 1.58 1.58 1.58 +0.12 31 8 8 +6
29APR26 45.00 P 0.00 0.00 0.00 1.96 +0.16 31 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 2.38 +0.20 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 2.83 +0.22 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.28 +0.16 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 3.85 +0.25 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.46 +0.26 30 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.01 +0.15 28 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.19 +0.37 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.33 +0.40 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.01 +0.85 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.33 +0.58 39 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.52 +0.42 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.02 +0.42 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 0.08 +0.01 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 +0.02 31 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 +0.04 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.43 +0.03 31 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.57 +0.05 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.74 +0.08 31 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.93 +0.07 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.21 +0.10 31 0 25 0
29JUN26 41.00 P 0.00 0.00 0.00 1.47 +0.10 31 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.80 +0.15 31 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.11 +0.10 31 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.48 +0.12 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.89 +0.13 30 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.34 +0.13 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.83 +0.15 30 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.37 +0.24 30 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.97 +0.27 30 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.59 +0.22 30 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.19 +0.19 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.02 +0.33 28 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.15 +0.26 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.28 +0.23 28 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.54 +0.22 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.23 +0.62 34 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.31 +0.41 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.69 +0.36 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.25 +0.48 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.52 +0.33 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.15 +0.50 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.85 +0.05 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.05 +0.05 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.28 +0.07 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.53 +0.07 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.87 +0.09 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.21 +0.14 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.55 +0.10 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.89 +0.10 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.29 +0.11 31 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.72 +0.12 31 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.19 +0.13 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.69 +0.13 31 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 5.23 +0.22 30 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 5.83 +0.27 31 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.44 +0.27 31 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.98 +0.12 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.71 +0.15 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.85 +0.04 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.90 +0.22 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.05 +0.28 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.39 +0.36 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.68 +0.37 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.03 +0.39 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.40 +0.40 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.80 +0.40 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.23 +0.41 31 0 0 0
30DEC26 36.00 P 1.19 1.30 1.19 1.26 +0.07 31 36 37 +36
30DEC26 37.00 P 0.00 0.00 0.00 1.46 +0.09 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.72 +0.09 31 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 2.01 +0.12 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.40 +0.12 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.75 +0.17 31 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.08 +0.10 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.50 +0.20 31 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.91 +0.21 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.36 +0.23 31 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.84 +0.25 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.34 +0.26 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.90 +0.29 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.45 +0.29 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.05 +0.19 30 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 8.71 +0.27 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.42 +0.21 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.42 +0.32 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.41 +0.34 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.51 +0.34 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.69 +0.37 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.92 +0.37 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.22 +0.39 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.55 +0.40 31 0 0 0
TOTAL PUT 141 4,148 +89
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$ 219.60
29JAN26 180.00 C 0.00 0.00 0.00 39.96 -4.30 35 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 37.49 -4.24 35 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 34.73 -4.30 0 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 33.60 -3.11 51 0 0 0
29JAN26 190.00 C 30.49 30.49 29.54 30.22 -2.63 35 120 180 +105
29JAN26 192.50 C 0.00 0.00 0.00 27.86 -2.88 35 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 25.27 -3.72 31 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 24.00 -2.10 42 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 20.90 -3.15 33 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 17.10 -2.74 36 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 13.15 -2.84 34 0 45 0
29JAN26 215.00 C 0.00 0.00 0.00 9.81 -2.76 33 0 330 0
29JAN26 220.00 C 0.00 0.00 0.00 7.21 -2.59 34 0 166 0
29JAN26 225.00 C 4.93 5.58 4.45 5.13 -2.26 34 28 311 -17
29JAN26 230.00 C 3.58 3.90 3.53 3.60 -1.64 35 22 296 +1
29JAN26 235.00 C 2.10 3.11 2.10 2.45 -1.30 35 24 221 +23
29JAN26 240.00 C 1.75 1.80 1.70 1.60 -0.98 35 11 389 +3
29JAN26 245.00 C 1.10 1.19 1.00 0.99 -0.73 35 17 172 -1
29JAN26 250.00 C 0.71 0.81 0.70 0.59 -0.52 35 4 1,033 -1
29JAN26 255.00 C 0.00 0.00 0.00 0.35 -0.35 35 0 143 0
29JAN26 260.00 C 0.00 0.00 0.00 0.19 -0.24 35 0 83 0
29JAN26 265.00 C 0.00 0.00 0.00 0.11 -0.15 35 0 77 0
29JAN26 270.00 C 0.00 0.00 0.00 0.06 -0.09 35 0 75 0
29JAN26 275.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 56 0
29JAN26 280.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 207 0
26FEB26 180.00 C 0.00 0.00 0.00 42.33 -2.94 47 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 38.82 -3.36 36 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 36.47 -3.63 36 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 34.05 -3.97 34 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 32.35 -3.63 37 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 29.26 -4.51 31 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 28.99 -2.63 41 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 25.40 -4.14 33 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 23.67 -3.85 34 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 20.24 -3.46 35 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 17.56 -1.90 37 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 14.21 -2.80 35 0 97 0
26FEB26 220.00 C 11.45 11.45 11.45 11.85 -2.33 36 30 50 +15
26FEB26 225.00 C 10.13 10.13 10.13 9.76 -1.92 36 4 212 0
26FEB26 230.00 C 8.26 8.26 8.26 7.94 -1.58 36 5 103 +5
26FEB26 235.00 C 6.84 6.84 6.84 6.43 -1.24 37 4 59 0
26FEB26 240.00 C 0.00 0.00 0.00 5.16 -0.96 37 0 54 0
26FEB26 245.00 C 4.37 4.37 4.33 4.03 -0.80 37 21 89 +21
26FEB26 250.00 C 3.88 3.88 3.46 3.11 -0.66 37 25 182 +13
26FEB26 255.00 C 2.88 2.88 2.88 2.38 -0.53 37 3 127 +3
26FEB26 260.00 C 2.28 2.28 2.28 1.80 -0.43 37 24 108 +24
26FEB26 265.00 C 0.00 0.00 0.00 1.35 -0.34 37 0 365 0
26FEB26 270.00 C 0.00 0.00 0.00 1.00 -0.27 37 0 96 0
26FEB26 275.00 C 1.19 1.19 1.19 0.74 -0.20 37 2 40 +2
30MAR26 110.00 C 0.00 0.00 0.00 110.39 -2.71 74 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 107.34 -4.14 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 104.80 -5.77 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 103.75 -2.88 84 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 101.85 -4.14 88 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 97.67 -5.77 48 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 95.47 -3.01 62 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 92.38 -6.09 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 90.41 -4.83 56 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 87.58 -5.30 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 87.01 -3.09 74 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 82.53 -5.78 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 80.25 -5.50 38 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 79.38 -3.04 66 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 74.94 -5.70 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 74.23 -3.87 60 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 70.36 -4.36 37 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 69.44 -0.74 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.43 -3.02 36 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 63.02 -2.36 37 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 60.61 -4.31 37 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 59.95 -3.06 53 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 55.86 -4.69 37 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 55.03 -3.08 49 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 52.12 -1.24 45 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 50.32 -0.71 47 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 47.43 -1.89 42 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 45.71 -0.77 44 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 42.33 -2.94 38 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 39.08 -5.07 31 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 37.04 -3.06 32 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 37.03 -2.80 41 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 34.97 -2.78 41 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 32.68 -1.70 39 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 29.58 -4.19 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 27.54 -4.14 34 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 26.50 -1.76 37 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 23.69 -2.81 38 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 20.07 -3.25 36 0 149 0
30MAR26 215.00 C 17.85 17.85 17.85 17.27 -2.83 36 1 210 0
30MAR26 220.00 C 15.37 15.74 15.37 14.96 -2.33 36 27 169 0
30MAR26 225.00 C 13.60 13.60 13.60 12.92 -2.12 37 12 127 0
30MAR26 230.00 C 11.73 11.73 11.73 11.05 -1.90 37 15 87 +15
30MAR26 235.00 C 9.62 9.91 9.52 9.52 -1.51 37 38 289 +3
30MAR26 240.00 C 8.45 8.45 8.11 8.11 -1.41 38 30 1,066 +30
30MAR26 245.00 C 7.22 7.22 7.22 6.85 -1.17 38 15 66 +15
30MAR26 250.00 C 5.95 6.13 5.85 5.68 -1.11 38 65 279 +33
30MAR26 255.00 C 5.17 5.51 4.95 4.74 -0.88 38 75 105 +30
30MAR26 260.00 C 4.60 4.60 4.20 3.86 -0.88 37 45 170 +15
30MAR26 265.00 C 3.66 3.66 3.66 3.21 -0.68 37 15 57 +15
30MAR26 270.00 C 0.00 0.00 0.00 2.59 -0.66 37 0 76 0
30MAR26 275.00 C 0.00 0.00 0.00 2.13 -0.51 37 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.70 -0.42 37 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 1.40 -0.36 37 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.10 -0.31 37 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.90 -0.22 37 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.68 -0.24 37 0 49 0
29APR26 185.00 C 0.00 0.00 0.00 37.96 -4.92 32 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 37.03 -3.19 35 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 36.45 -2.39 39 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 32.78 -4.14 34 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 32.77 -2.25 39 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 30.65 -2.57 37 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 27.61 -3.87 34 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 24.64 -3.47 34 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 21.81 -3.23 35 0 0 0
29APR26 215.00 C 18.39 18.39 18.39 19.59 -1.90 35 3 3 +3
29APR26 220.00 C 0.00 0.00 0.00 17.29 -2.24 36 0 15 0
29APR26 225.00 C 0.00 0.00 0.00 15.25 -1.98 36 0 10 0
29APR26 230.00 C 0.00 0.00 0.00 13.40 -1.59 36 0 27 0
29APR26 235.00 C 0.00 0.00 0.00 11.75 -1.39 36 0 17 0
29APR26 240.00 C 0.00 0.00 0.00 10.28 -1.06 37 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 8.91 -0.95 37 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 7.69 -0.76 37 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 6.55 -0.75 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 5.62 -0.57 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 4.75 -0.57 36 0 1 0
29APR26 270.00 C 0.00 0.00 0.00 4.04 -0.42 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 3.41 -0.42 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 70.52 -4.20 29 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 69.44 -3.72 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 66.59 -4.35 35 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 64.46 -2.69 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 62.24 -2.68 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 60.16 -4.27 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 58.12 -3.47 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 55.83 -4.29 36 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 53.64 -3.42 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 51.59 -4.18 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 49.73 -1.69 35 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 47.59 -3.46 35 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 45.74 -1.87 35 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 44.04 -2.64 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 42.02 -3.08 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 40.34 -3.41 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 38.50 -1.75 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 36.95 -3.29 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 35.33 -2.22 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 34.86 -2.68 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 33.13 -0.65 37 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 29.28 -1.68 35 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 26.81 -1.32 36 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 24.25 -2.49 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 21.96 -2.36 36 0 37 0
29JUN26 225.00 C 0.00 0.00 0.00 19.95 -2.00 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 18.06 -1.88 36 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 16.44 -1.73 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 14.87 -1.54 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 13.49 -1.16 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 12.22 -0.99 37 0 50 0
29JUN26 255.00 C 10.38 10.38 10.38 11.03 -0.73 37 4 24 0
29JUN26 260.00 C 0.00 0.00 0.00 9.92 -0.60 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 8.80 -0.60 37 0 15 0
29JUN26 270.00 C 0.00 0.00 0.00 7.83 -0.45 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 6.99 -0.43 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 6.15 -0.43 37 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 5.47 -0.14 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 4.86 -0.30 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 4.25 -0.17 37 0 22 0
29JUN26 300.00 C 4.26 4.26 4.26 3.77 -0.21 37 2 80 0
29SEP26 180.00 C 0.00 0.00 0.00 50.64 -2.50 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 47.91 -4.39 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 46.42 -3.28 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 44.79 -2.59 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 43.26 -2.06 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 41.72 -3.48 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.33 -3.81 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 40.29 -2.74 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 38.41 -3.12 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 36.30 -0.38 37 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 33.33 -1.53 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 30.07 -1.64 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 27.83 -2.24 36 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 25.82 -2.10 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 24.07 -1.84 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 22.16 -1.82 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 20.42 -1.83 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 18.92 -1.69 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.55 -1.58 37 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 16.23 -1.58 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 15.25 -1.26 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 13.93 -1.18 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.09 -0.80 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 11.78 -1.03 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 10.93 -0.80 37 0 12 0
29SEP26 285.00 C 9.98 9.98 9.98 10.06 -0.62 37 2 7 0
29SEP26 290.00 C 9.90 9.90 9.90 9.25 -0.62 37 1 13 0
30DEC26 182.50 C 0.00 0.00 0.00 51.84 -2.28 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.30 -2.92 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.76 -4.00 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.35 -3.01 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 45.99 -3.53 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.64 -2.29 35 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 43.28 -2.22 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 41.92 -2.57 35 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 39.38 -3.65 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 37.03 -2.31 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 34.95 -2.28 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 32.58 -2.25 36 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 30.52 -1.85 35 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 28.55 -2.18 36 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 26.90 -1.95 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.05 -1.99 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 23.66 -1.88 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.45 -1.34 37 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 20.76 -1.75 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 19.65 -1.34 37 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 18.30 -1.39 37 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 17.33 -1.23 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 15.93 -1.47 37 0 1 0
TOTAL CALL 694 11,160 +355
29JAN26 180.00 P 0.23 0.23 0.22 0.06 0.00 36 6 138 +6
29JAN26 182.50 P 0.00 0.00 0.00 0.09 0.00 35 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 50 0
29JAN26 187.50 P 0.34 0.34 0.34 0.21 0.00 35 2 71 +2
29JAN26 190.00 P 0.00 0.00 0.00 0.31 0.00 35 0 191 0
29JAN26 192.50 P 0.65 0.65 0.60 0.45 +0.02 35 13 238 +1
29JAN26 195.00 P 0.71 0.74 0.71 0.63 +0.02 35 8 325 +8
29JAN26 197.50 P 0.90 0.92 0.90 0.89 +0.10 35 33 576 0
29JAN26 200.00 P 1.29 1.29 1.29 1.22 +0.16 35 1 321 +1
29JAN26 205.00 P 2.40 2.40 1.97 2.10 +0.27 35 71 341 +26
29JAN26 210.00 P 0.00 0.00 0.00 3.48 +0.54 36 0 544 0
29JAN26 215.00 P 4.57 4.57 4.57 5.32 +0.86 36 15 864 -15
29JAN26 220.00 P 6.73 6.73 6.73 7.71 +1.24 36 15 152 -15
29JAN26 225.00 P 9.31 10.84 9.31 10.61 +1.66 36 25 201 +9
29JAN26 230.00 P 0.00 0.00 0.00 13.94 +2.07 36 0 312 0
29JAN26 235.00 P 0.00 0.00 0.00 17.91 +2.22 38 0 117 0
29JAN26 240.00 P 0.00 0.00 0.00 21.84 +2.28 37 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 26.79 +3.55 41 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 30.73 +2.55 35 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 35.53 +2.72 35 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 41.64 +4.20 55 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 45.85 +3.39 49 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 50.83 +3.42 53 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 55.76 +3.01 55 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 60.77 +3.03 58 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 67.05 +4.65 80 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 0.82 +0.17 37 0 27 0
26FEB26 182.50 P 1.30 1.30 1.30 1.03 +0.19 37 1 61 +1
26FEB26 185.00 P 1.59 1.61 1.59 1.30 +0.25 37 16 80 +9
26FEB26 187.50 P 0.00 0.00 0.00 1.60 +0.28 37 0 86 0
26FEB26 190.00 P 2.00 2.08 2.00 1.97 +0.35 37 27 156 +25
26FEB26 192.50 P 2.57 2.57 2.27 2.39 +0.40 37 28 161 +24
26FEB26 195.00 P 2.95 2.95 2.95 2.89 +0.56 37 15 146 -10
26FEB26 197.50 P 3.30 3.30 3.30 3.42 +0.69 37 17 78 +17
26FEB26 200.00 P 3.88 3.95 3.88 4.04 +0.82 37 18 82 -17
26FEB26 205.00 P 5.26 5.26 5.26 5.48 +1.03 37 17 49 -8
26FEB26 210.00 P 7.12 7.12 7.12 7.27 +1.27 37 3 176 +2
26FEB26 215.00 P 0.00 0.00 0.00 9.36 +1.49 37 0 204 0
26FEB26 220.00 P 12.26 12.26 12.26 11.91 +1.86 37 1 193 0
26FEB26 225.00 P 0.00 0.00 0.00 14.81 +2.22 38 0 35 0
26FEB26 230.00 P 0.00 0.00 0.00 17.98 +2.53 38 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 21.61 +2.61 39 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 23.91 +1.06 34 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 29.39 +3.87 40 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 32.57 +3.19 36 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 37.65 +3.19 40 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 42.73 +3.88 44 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 47.04 +3.67 43 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 51.35 +3.47 41 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 57.28 +3.62 50 0 48 0
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 46 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 43 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 0.00 37 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.07 0.00 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 34 0
30MAR26 152.50 P 0.54 0.54 0.54 0.23 +0.02 37 1 2 +1
30MAR26 155.00 P 0.00 0.00 0.00 0.30 +0.03 37 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.38 +0.03 37 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.49 +0.05 37 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.61 +0.05 37 0 5 0
30MAR26 165.00 P 1.10 1.10 1.10 0.76 +0.08 37 6 7 +6
30MAR26 167.50 P 1.20 1.20 1.20 0.94 +0.06 37 1 3 +1
30MAR26 170.00 P 0.00 0.00 0.00 1.16 +0.13 37 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.43 +0.15 37 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 1.70 +0.15 37 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.03 +0.20 37 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 2.40 +0.28 37 0 42 0
30MAR26 182.50 P 0.00 0.00 0.00 2.78 +0.30 37 0 28 0
30MAR26 185.00 P 0.00 0.00 0.00 3.29 +0.50 37 0 39 0
30MAR26 187.50 P 0.00 0.00 0.00 3.80 +0.53 38 0 42 0
30MAR26 190.00 P 0.00 0.00 0.00 4.35 +0.60 37 0 61 0
30MAR26 192.50 P 4.82 4.82 4.82 4.97 +0.66 37 15 195 +15
30MAR26 195.00 P 0.00 0.00 0.00 5.69 +0.76 38 0 100 0
30MAR26 197.50 P 6.15 6.15 6.15 6.35 +0.79 37 15 80 -9
30MAR26 200.00 P 7.50 7.50 7.50 7.15 +0.85 37 3 79 0
30MAR26 205.00 P 0.00 0.00 0.00 9.01 +1.12 37 0 127 0
30MAR26 210.00 P 0.00 0.00 0.00 11.01 +1.21 37 0 1,226 0
30MAR26 215.00 P 13.18 13.22 13.18 13.39 +1.49 37 8 121 +8
30MAR26 220.00 P 15.07 15.07 15.07 16.13 +1.90 38 15 78 0
30MAR26 225.00 P 0.00 0.00 0.00 19.00 +2.12 38 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 22.16 +2.21 38 0 56 0
30MAR26 235.00 P 0.00 0.00 0.00 25.46 +2.48 38 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 28.95 +2.90 38 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 31.33 +1.84 34 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 36.50 +2.06 38 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 41.17 +3.14 40 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 44.89 +1.41 39 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 49.42 +3.69 40 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 53.78 +2.36 40 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 58.55 +1.94 41 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 63.41 +5.16 43 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 69.00 +6.12 48 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 73.65 +3.50 48 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 77.24 +3.53 43 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 80.51 +2.01 0 0 1 0
29APR26 185.00 P 4.53 4.53 4.53 4.52 +0.64 37 15 21 +15
29APR26 187.50 P 0.00 0.00 0.00 5.16 +0.78 37 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 5.78 +0.85 36 0 5 0
29APR26 192.50 P 0.00 0.00 0.00 6.50 +0.98 37 0 0 0
29APR26 195.00 P 7.10 7.10 7.10 7.26 +1.13 37 3 3 +3
29APR26 197.50 P 7.84 7.84 7.84 8.05 +1.20 36 15 16 +15
29APR26 200.00 P 0.00 0.00 0.00 8.89 +1.28 36 0 21 0
29APR26 205.00 P 0.00 0.00 0.00 10.73 +1.43 36 0 16 0
29APR26 210.00 P 0.00 0.00 0.00 12.83 +1.54 36 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 15.27 +1.73 36 0 19 0
29APR26 220.00 P 0.00 0.00 0.00 17.97 +1.75 37 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 20.96 +2.18 37 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 24.09 +2.37 37 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 27.64 +2.78 38 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 29.79 +2.42 35 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 34.49 +1.76 37 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 36.83 +2.13 34 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 42.86 +2.39 39 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 46.15 +2.67 37 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 51.04 +2.22 39 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 53.78 +0.65 35 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 60.37 +2.72 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.31 +0.24 37 0 67 0
29JUN26 152.50 P 0.00 0.00 0.00 1.51 +0.25 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 1.78 +0.33 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.05 +0.33 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.33 +0.34 37 0 24 0
29JUN26 162.50 P 0.00 0.00 0.00 2.69 +0.43 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.07 +0.47 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.45 +0.47 37 0 7 0
29JUN26 170.00 P 4.10 4.10 4.10 4.02 +0.67 37 1 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 4.41 +0.64 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 4.91 +0.63 37 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 5.59 +0.81 37 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 6.26 +0.81 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 6.94 +0.85 37 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 7.63 +0.86 37 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 8.36 +0.91 37 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 9.20 +1.06 37 0 33 0
29JUN26 192.50 P 0.00 0.00 0.00 9.95 +1.00 37 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 10.82 +1.03 37 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 11.50 +1.00 37 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 12.48 +1.30 37 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 14.79 +1.70 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 17.12 +1.68 37 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 19.66 +1.86 37 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 22.42 +2.00 38 0 61 0
29JUN26 225.00 P 0.00 0.00 0.00 25.36 +2.15 38 0 66 0
29JUN26 230.00 P 0.00 0.00 0.00 28.37 +2.19 38 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 31.62 +2.32 38 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 33.57 +0.98 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 37.45 +1.52 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 42.09 +1.90 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 46.16 +2.81 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 48.91 +2.72 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 52.90 +2.36 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 57.56 +3.07 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 61.68 +2.84 38 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 66.69 +3.55 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 70.62 +3.87 39 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 75.27 +4.02 40 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 79.91 +4.38 40 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 83.03 +2.94 36 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 9.70 +0.71 37 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 10.57 +0.87 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 11.44 +0.91 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 12.31 +1.02 38 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 13.19 +1.07 38 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 14.13 +1.09 38 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 15.13 +1.13 38 0 24 0
29SEP26 197.50 P 0.00 0.00 0.00 16.15 +1.33 37 0 22 0
29SEP26 200.00 P 0.00 0.00 0.00 17.11 +1.35 37 0 32 0
29SEP26 205.00 P 0.00 0.00 0.00 19.33 +1.25 37 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 21.64 +1.46 37 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 24.50 +1.83 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 27.26 +1.96 38 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 30.19 +2.08 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 33.06 +2.06 38 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 36.25 +2.17 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 38.37 +1.08 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.10 +3.34 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 46.08 +1.32 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 49.69 +2.85 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 54.33 +3.05 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 57.83 +1.88 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 62.14 +3.39 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 66.26 +4.36 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 70.14 +4.24 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 74.78 +3.70 41 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 78.65 +2.21 40 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 13.47 +0.85 37 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 14.35 +0.72 37 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 15.25 +0.74 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 16.28 +0.87 37 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 17.35 +1.05 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 18.43 +1.36 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 19.51 +1.22 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 20.60 +1.17 37 0 507 0
30DEC26 205.00 P 0.00 0.00 0.00 22.98 +1.34 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 25.55 +1.53 38 0 12 0
30DEC26 215.00 P 0.00 0.00 0.00 28.13 +1.63 38 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 30.90 +1.67 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 33.87 +1.85 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 36.87 +1.92 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 39.94 +1.94 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 43.31 +2.13 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 46.70 +2.26 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 49.96 +2.56 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 53.73 +2.63 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 57.48 +2.57 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 61.26 +2.01 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 65.07 +2.36 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 69.09 +2.51 39 0 0 0
TOTAL PUT 430 14,419 +121
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$ 7.49
29JAN26 4.80 C 0.00 0.00 0.00 2.70 +0.13 73 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.60 +0.13 69 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.50 +0.13 65 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.25 +0.13 56 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.00 +0.13 47 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.75 +0.14 38 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.50 +0.14 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.26 +0.14 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.00 +0.09 0 0 46 0
29JAN26 6.75 C 0.00 0.00 0.00 0.79 +0.11 37 0 91 0
29JAN26 7.00 C 0.47 0.55 0.47 0.60 +0.10 40 4 166 +4
29JAN26 7.25 C 0.37 0.42 0.32 0.43 +0.08 40 25 215 -17
29JAN26 7.50 C 0.25 0.30 0.25 0.30 +0.06 41 47 598 +26
29JAN26 7.75 C 0.18 0.20 0.18 0.21 +0.06 43 22 710 0
29JAN26 8.00 C 0.00 0.00 0.00 0.14 +0.05 44 0 1,938 0
29JAN26 8.25 C 0.00 0.00 0.00 0.08 +0.02 43 0 669 0
29JAN26 8.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 996 0
29JAN26 8.75 C 0.05 0.05 0.05 0.03 +0.01 44 15 100 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 116 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JAN26 10.00 C 0.01 0.01 0.01 0.01 0.00 59 162 202 +162
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.71 +0.13 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.61 +0.13 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.51 +0.13 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.26 +0.14 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.02 +0.15 42 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.52 +0.11 30 0 60 0
26FEB26 6.25 C 0.00 0.00 0.00 1.29 +0.10 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.10 +0.11 39 0 18 0
26FEB26 6.75 C 0.00 0.00 0.00 0.91 +0.11 40 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.74 +0.09 41 0 377 0
26FEB26 7.25 C 0.56 0.56 0.56 0.59 +0.08 41 15 412 0
26FEB26 7.50 C 0.38 0.47 0.38 0.47 +0.08 42 33 326 +14
26FEB26 7.75 C 0.34 0.34 0.33 0.36 +0.06 41 30 144 +30
26FEB26 8.00 C 0.25 0.28 0.25 0.28 +0.05 42 90 183 +67
26FEB26 8.25 C 0.00 0.00 0.00 0.22 +0.05 43 0 108 0
26FEB26 8.50 C 0.17 0.17 0.17 0.17 +0.04 44 45 77 +36
26FEB26 8.75 C 0.14 0.14 0.13 0.12 +0.03 43 3 27 +2
26FEB26 9.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 657 0
26FEB26 9.25 C 0.00 0.00 0.00 0.06 +0.01 43 0 200 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 4.11 +0.13 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.01 +0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.91 +0.13 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.81 +0.13 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.71 +0.12 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.62 +0.13 59 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.52 +0.16 56 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.42 +0.13 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.32 +0.13 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.22 +0.13 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.12 +0.15 43 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 3.02 +0.15 39 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.92 +0.16 33 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.83 +0.16 48 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.73 +0.15 46 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.63 +0.13 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.54 +0.16 47 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.26 +0.13 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.02 +0.10 0 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.80 +0.12 35 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.58 +0.12 36 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.39 +0.12 40 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.20 +0.10 40 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 1.04 +0.10 42 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.89 +0.10 43 0 800 0
30MAR26 7.25 C 0.68 0.68 0.68 0.75 +0.09 43 16 45 -16
30MAR26 7.50 C 0.00 0.00 0.00 0.63 +0.08 43 0 265 0
30MAR26 7.75 C 0.00 0.00 0.00 0.52 +0.07 43 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 0.43 +0.05 43 0 171 0
30MAR26 8.25 C 0.00 0.00 0.00 0.36 +0.05 44 0 332 0
30MAR26 8.50 C 0.26 0.26 0.26 0.29 +0.04 44 60 148 +48
30MAR26 8.75 C 0.00 0.00 0.00 0.24 +0.04 44 0 243 0
30MAR26 9.00 C 0.00 0.00 0.00 0.20 +0.04 45 0 220 0
30MAR26 9.25 C 0.00 0.00 0.00 0.16 +0.03 45 0 15 0
30MAR26 9.50 C 0.00 0.00 0.00 0.13 +0.03 45 0 19 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 16 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 0.00 45 0 20 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 7 0
29APR26 5.00 C 0.00 0.00 0.00 2.56 +0.14 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.33 +0.17 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.04 +0.06 22 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.83 +0.07 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.63 +0.10 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.44 +0.09 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.27 +0.09 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.11 +0.10 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.96 +0.09 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.83 +0.09 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.71 +0.08 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.60 +0.07 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.51 +0.06 41 0 0 0
29APR26 8.25 C 0.36 0.36 0.36 0.43 +0.06 42 2 57 +2
29APR26 8.50 C 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.26 +0.04 43 0 75 0
29APR26 9.25 C 0.00 0.00 0.00 0.22 +0.04 43 0 10 0
29APR26 9.50 C 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.15 +0.03 43 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 3.94 +0.15 37 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.75 +0.16 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.65 +0.16 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.55 +0.16 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.46 +0.17 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.36 +0.17 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.26 +0.16 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.17 +0.17 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.98 +0.16 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.89 +0.17 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.73 +0.10 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.63 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.56 +0.11 23 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.33 +0.11 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.12 +0.05 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.92 +0.11 35 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.74 +0.10 37 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.57 +0.11 38 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.40 +0.10 38 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.25 +0.06 39 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 +0.05 39 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 0.99 +0.09 40 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.87 +0.08 40 0 217 0
29JUN26 7.75 C 0.00 0.00 0.00 0.77 +0.08 40 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 +0.07 40 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.59 +0.07 41 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 0.51 +0.05 40 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.45 +0.05 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.39 +0.03 41 0 17 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 +0.03 41 0 11 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 +0.05 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.27 +0.04 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.23 +0.04 42 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 2.89 +0.10 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.81 +0.10 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.73 +0.11 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 +0.05 34 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.45 +0.10 36 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.26 +0.04 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.09 +0.11 38 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 +0.07 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.76 +0.07 39 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.61 +0.07 40 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 +0.10 41 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.35 +0.09 41 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 +0.12 42 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.12 +0.09 41 0 65 0
29SEP26 7.75 C 0.00 0.00 0.00 1.01 +0.08 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.92 +0.08 41 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.83 +0.07 41 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.75 +0.06 41 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.68 +0.06 42 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 +0.06 42 0 47 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 +0.06 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.50 +0.02 42 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.41 +0.03 42 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 +0.03 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.91 +0.12 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.83 +0.07 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.76 +0.06 37 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.58 +0.07 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.41 +0.08 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.24 +0.06 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.09 +0.08 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.00 +0.14 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.86 +0.10 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.72 +0.13 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.60 +0.14 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.43 +0.08 42 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.33 +0.08 42 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.23 +0.08 42 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.13 +0.07 42 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 1.05 +0.07 42 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.97 +0.07 42 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.89 +0.06 42 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 +0.06 42 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 +0.05 43 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.72 +0.05 43 0 55 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 +0.03 43 0 51 0
TOTAL CALL 569 13,232 +358
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 309 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 450 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 0.00 48 0 365 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 978 0
29JAN26 6.75 P 0.00 0.00 0.00 0.06 -0.02 43 0 526 0
29JAN26 7.00 P 0.13 0.13 0.13 0.12 -0.02 44 10 364 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.20 -0.04 43 0 368 0
29JAN26 7.50 P 0.00 0.00 0.00 0.32 -0.05 44 0 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.47 -0.07 45 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.65 -0.09 46 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 0.85 -0.11 47 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.08 -0.11 51 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.31 -0.13 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.56 -0.13 60 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.81 -0.12 67 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.07 -0.11 76 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.33 -0.10 84 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.58 -0.10 90 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.07 -0.08 98 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.57 -0.08 107 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.08 -0.08 120 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 57 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 155 0
26FEB26 5.75 P 0.06 0.06 0.06 0.02 -0.01 43 45 205 +25
26FEB26 6.00 P 0.07 0.08 0.07 0.04 -0.01 44 45 205 +30
26FEB26 6.25 P 0.09 0.11 0.09 0.07 -0.01 44 1,771 1,791 +1,527
26FEB26 6.50 P 0.12 0.14 0.12 0.11 -0.02 43 50 322 +50
26FEB26 6.75 P 0.20 0.20 0.20 0.17 -0.02 43 15 164 +15
26FEB26 7.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 550 0
26FEB26 7.25 P 0.38 0.38 0.38 0.36 -0.04 44 15 370 +15
26FEB26 7.50 P 0.52 0.52 0.52 0.48 -0.05 44 15 125 +15
26FEB26 7.75 P 0.00 0.00 0.00 0.63 -0.06 45 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 0.79 -0.08 45 0 24 0
26FEB26 8.25 P 0.00 0.00 0.00 0.98 -0.08 46 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.18 -0.09 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.39 -0.10 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.62 -0.11 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.85 -0.12 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.09 -0.11 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.34 -0.10 59 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.59 -0.11 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 31 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 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 3 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 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 47 0 580 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 -0.01 45 0 26 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 223 0
30MAR26 6.25 P 0.00 0.00 0.00 0.15 -0.02 45 0 65 0
30MAR26 6.50 P 0.23 0.23 0.23 0.22 -0.01 45 2 99 +2
30MAR26 6.75 P 0.00 0.00 0.00 0.30 -0.02 45 0 188 0
30MAR26 7.00 P 0.40 0.40 0.40 0.39 -0.02 45 40 854 0
30MAR26 7.25 P 0.00 0.00 0.00 0.50 -0.05 45 0 12 0
30MAR26 7.50 P 0.00 0.00 0.00 0.63 -0.05 46 0 109 0
30MAR26 7.75 P 0.78 0.80 0.78 0.78 -0.06 46 39 128 +24
30MAR26 8.00 P 0.96 0.96 0.96 0.94 -0.06 46 15 30 +15
30MAR26 8.25 P 0.00 0.00 0.00 1.11 -0.08 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.30 -0.08 47 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.50 -0.09 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.71 -0.10 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.93 -0.10 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.15 -0.11 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.39 -0.11 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.63 -0.11 56 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.11 -0.11 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.59 -0.11 62 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.10 -0.09 69 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 0.00 44 0 30 0
29APR26 5.75 P 0.13 0.13 0.13 0.10 -0.01 43 20 150 +20
29APR26 6.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.20 -0.02 43 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.27 -0.02 43 0 43 0
29APR26 6.75 P 0.00 0.00 0.00 0.36 -0.02 44 0 90 0
29APR26 7.00 P 0.00 0.00 0.00 0.46 -0.03 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.57 -0.04 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.70 -0.05 44 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.85 -0.05 44 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.01 -0.06 44 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.18 -0.07 45 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.36 -0.08 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.55 -0.09 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.76 -0.09 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.97 -0.10 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.19 -0.10 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.42 -0.11 49 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 245 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 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 39 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 41 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 41 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 42 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 0.00 42 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 0.00 42 0 526 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 -0.01 42 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 -0.02 42 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 -0.02 42 0 230 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 -0.03 42 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.48 -0.03 42 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 -0.03 43 0 91 0
29JUN26 7.25 P 0.00 0.00 0.00 0.71 -0.04 43 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 0.84 -0.05 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.99 -0.05 43 0 15 0
29JUN26 8.00 P 1.18 1.18 1.18 1.14 -0.06 43 15 45 +15
29JUN26 8.25 P 1.36 1.36 1.36 1.31 -0.06 43 15 120 +15
29JUN26 8.50 P 0.00 0.00 0.00 1.49 -0.07 44 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.67 -0.07 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 -0.07 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.07 -0.08 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 -0.08 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 -0.07 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 -0.06 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.18 -0.10 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.66 -0.04 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.11 -0.08 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 44 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 43 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 -0.01 43 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 -0.01 43 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 -0.01 43 0 58 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 -0.02 43 0 140 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 -0.02 43 0 205 0
29SEP26 6.50 P 0.60 0.61 0.60 0.56 -0.03 43 77 147 +60
29SEP26 6.75 P 0.00 0.00 0.00 0.67 -0.03 43 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.78 -0.04 43 0 62 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 -0.04 43 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.05 -0.05 44 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 -0.05 44 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 -0.06 44 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 1.52 -0.06 44 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 -0.06 45 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 -0.06 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 -0.08 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 -0.08 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 -0.07 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 -0.07 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.86 -0.06 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.30 -0.04 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.74 -0.04 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.20 -0.02 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.01 44 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.01 44 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 -0.02 44 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 -0.02 44 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 -0.02 44 0 80 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 -0.02 44 0 86 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 -0.03 44 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 -0.03 44 0 78 0
30DEC26 6.75 P 0.00 0.00 0.00 0.83 -0.03 44 0 8 0
30DEC26 7.00 P 1.00 1.00 1.00 0.95 -0.05 44 4 41 +4
30DEC26 7.25 P 0.00 0.00 0.00 1.09 -0.04 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.22 -0.05 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 -0.06 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 -0.05 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 -0.06 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 -0.06 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.03 -0.07 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 -0.07 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 -0.07 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 -0.07 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.79 -0.09 46 0 0 0
TOTAL PUT 2,193 19,536 +1,842
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$ 44.68
29JAN26 30.00 C 0.00 0.00 0.00 14.73 +0.17 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.73 +0.24 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.73 +0.15 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.74 +0.14 46 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.74 +0.24 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.75 +0.29 42 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.76 +0.23 41 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.79 +0.20 42 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.83 +0.22 41 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 5.74 +0.20 0 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.87 +0.19 33 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 4.20 +0.08 41 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 3.44 +0.17 41 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 2.73 +0.19 40 0 123 0
29JAN26 44.00 C 2.03 2.03 2.03 2.24 +0.19 43 15 85 +15
29JAN26 45.00 C 0.00 0.00 0.00 1.68 +0.16 41 0 72 0
29JAN26 46.00 C 1.22 1.22 1.10 1.29 +0.14 42 30 61 +13
29JAN26 47.00 C 0.00 0.00 0.00 0.95 +0.08 42 0 102 0
29JAN26 48.00 C 0.00 0.00 0.00 0.68 +0.05 42 0 52 0
29JAN26 49.00 C 0.00 0.00 0.00 0.48 +0.04 42 0 32 0
29JAN26 50.00 C 0.00 0.00 0.00 0.33 +0.03 42 0 52 0
29JAN26 52.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 16 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 0.00 42 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 14.80 +0.24 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.87 +0.38 51 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.82 +0.04 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.74 +0.14 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.74 -0.13 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.75 -0.06 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 9.03 +0.11 41 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.92 -0.13 31 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.06 -0.07 34 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.16 -0.09 33 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 5.43 +0.24 36 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.83 +0.07 39 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.15 +0.32 39 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 3.54 +0.26 39 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.94 +0.22 38 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 2.46 +0.19 38 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 2.00 +0.09 38 0 75 0
26FEB26 47.00 C 1.56 1.56 1.47 1.67 +0.12 38 9 71 +1
26FEB26 48.00 C 0.00 0.00 0.00 1.38 +0.10 39 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.13 +0.10 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.90 +0.09 39 0 6 0
26FEB26 52.50 C 0.00 0.00 0.00 0.49 +0.06 39 0 15 0
26FEB26 55.00 C 0.00 0.00 0.00 0.26 +0.04 39 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 +0.01 39 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 0.02 +0.01 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.84 +0.24 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.84 +0.30 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.85 +0.24 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.86 +0.20 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.69 +0.05 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.78 +0.13 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.80 +0.02 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.87 +0.33 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.84 +0.06 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.90 -0.12 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.92 +0.05 26 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.15 +0.34 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.62 +0.65 46 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.41 +0.36 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.62 +0.36 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.80 -0.13 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.02 -0.17 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.36 +0.17 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.75 +0.16 37 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.31 +0.24 39 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 3.77 +0.21 39 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 3.31 +0.21 39 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.84 +0.15 39 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 2.46 +0.13 39 0 47 0
30MAR26 48.00 C 0.00 0.00 0.00 2.14 +0.12 39 0 87 0
30MAR26 49.00 C 0.00 0.00 0.00 1.85 +0.10 39 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.61 +0.09 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.06 +0.07 40 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.68 +0.05 40 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.43 +0.05 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 12.28 +0.26 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.33 +0.28 38 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.47 +0.28 38 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.75 +0.39 40 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.93 -0.07 40 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.14 +0.34 39 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.46 +0.35 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.65 +0.18 38 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.06 +0.20 39 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.49 +0.19 39 0 0 0
29APR26 43.00 C 4.68 4.68 4.68 4.97 +0.20 40 14 63 +14
29APR26 44.00 C 4.35 4.35 4.35 4.55 +0.22 41 6 65 +6
29APR26 45.00 C 0.00 0.00 0.00 4.08 +0.25 41 0 12 0
29APR26 46.00 C 0.00 0.00 0.00 3.67 +0.25 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.28 +0.20 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 2.92 +0.16 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 2.63 +0.17 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.34 +0.14 42 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.70 +0.08 41 0 7 0
29APR26 55.00 C 0.00 0.00 0.00 1.22 +0.07 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.84 +0.05 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.59 +0.04 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.84 +0.30 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.85 +0.24 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.98 +0.12 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.96 +0.04 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.32 +0.35 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.19 +0.16 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.29 +0.07 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.48 +0.12 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.88 +0.52 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.79 +0.16 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.97 +0.15 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.27 +0.50 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.54 +0.47 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.87 +0.46 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.96 +0.19 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.56 -0.06 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.98 +0.37 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.39 +0.31 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.78 +0.19 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.41 +0.17 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.94 +0.15 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.52 +0.15 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.13 +0.14 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.77 +0.12 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.45 +0.12 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.15 +0.10 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.51 +0.08 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.98 +0.08 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.54 +0.10 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.15 +0.04 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.88 +0.04 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.67 +0.03 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.42 +0.24 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.60 +0.27 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.75 +0.28 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.90 +0.25 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.13 +0.31 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.34 +0.07 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.58 +0.29 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.83 +0.38 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.12 +0.47 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.13 +0.27 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.43 +0.27 40 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.75 +0.20 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.72 +0.71 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.76 +0.29 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.22 +0.29 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.85 +0.38 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.22 +0.22 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.93 +0.21 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.45 +0.17 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.04 +0.16 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.64 +0.15 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.28 +0.14 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.95 +0.14 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.63 +0.13 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.92 +0.10 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.33 +0.08 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.76 0.00 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.37 +0.07 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.92 +0.06 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.60 +0.05 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.66 +0.24 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.94 +0.22 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.27 +0.30 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.49 +0.13 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.01 +0.36 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.22 +0.16 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.64 +0.23 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.07 +0.25 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.59 +0.34 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.92 +0.19 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.45 +0.24 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.91 +0.19 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.43 +0.13 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.08 +0.22 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.68 +0.16 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.27 +0.15 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 6.88 +0.14 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.52 +0.14 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.17 +0.13 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.85 +0.13 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.11 +0.11 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.47 +0.09 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.94 +0.08 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.47 +0.08 43 0 0 0
TOTAL CALL 74 2,050 +49
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.03 0.00 44 0 76 0
29JAN26 37.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 58 0
29JAN26 38.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 72 0
29JAN26 39.00 P 0.28 0.28 0.28 0.17 -0.02 42 15 128 +15
29JAN26 40.00 P 0.37 0.37 0.37 0.29 -0.03 42 15 104 +15
29JAN26 41.00 P 0.00 0.00 0.00 0.46 -0.05 42 0 67 0
29JAN26 42.00 P 0.00 0.00 0.00 0.71 -0.07 42 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 1.02 -0.12 41 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 1.46 -0.12 42 0 28 0
29JAN26 45.00 P 0.00 0.00 0.00 1.91 -0.19 41 0 57 0
29JAN26 46.00 P 0.00 0.00 0.00 2.56 -0.18 42 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 3.18 -0.22 41 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 3.92 -0.31 41 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 4.72 -0.35 41 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 5.58 -0.38 41 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 8.12 -0.24 55 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 10.32 -0.32 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.04 -0.09 71 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 15.44 -0.49 73 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.12 +0.06 94 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 20.58 -0.04 99 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 0.00 40 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 0.00 39 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.10 0.00 39 0 5 0
26FEB26 36.00 P 0.00 0.00 0.00 0.16 0.00 39 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.25 0.00 39 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 0.38 0.00 39 0 25 0
26FEB26 39.00 P 0.00 0.00 0.00 0.54 -0.01 39 0 30 0
26FEB26 40.00 P 0.00 0.00 0.00 0.75 -0.02 39 0 47 0
26FEB26 41.00 P 0.00 0.00 0.00 1.00 -0.05 39 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 1.33 -0.05 39 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 1.70 -0.09 39 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.16 -0.10 39 0 45 0
26FEB26 45.00 P 0.00 0.00 0.00 2.68 -0.10 39 0 19 0
26FEB26 46.00 P 0.00 0.00 0.00 3.17 -0.23 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.96 -0.10 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.56 -0.23 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.42 +0.14 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.22 -0.01 42 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.40 -0.19 45 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.71 -0.26 48 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.12 -0.35 52 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.58 -0.35 57 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.12 -0.31 64 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.59 -0.45 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 0.00 40 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.32 -0.01 40 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.59 -0.03 39 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 0.79 -0.03 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.03 -0.04 40 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.31 -0.05 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.62 -0.08 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 1.93 -0.15 39 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 2.34 -0.17 39 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 2.85 -0.14 39 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 3.36 -0.17 39 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 3.95 -0.19 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.58 -0.21 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.18 -0.01 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.71 -0.50 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.75 -0.22 41 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.85 +0.21 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.03 -0.23 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.24 -0.23 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.66 -0.27 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.12 -0.31 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.59 -0.45 55 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.62 0.00 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.80 -0.03 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.01 -0.03 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.27 -0.04 41 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.55 -0.05 41 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 1.89 -0.06 41 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.26 -0.06 42 0 0 0
29APR26 42.00 P 2.82 2.82 2.82 2.67 -0.08 42 15 15 +15
29APR26 43.00 P 0.00 0.00 0.00 3.11 -0.09 42 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 3.53 -0.16 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.06 -0.19 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.67 -0.17 41 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 5.23 -0.20 41 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 5.88 -0.23 41 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 6.67 +0.01 43 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.34 -0.19 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.09 -0.46 41 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.48 -0.19 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.65 -0.27 46 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.88 -0.32 47 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 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.38 -0.01 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.62 -0.02 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.77 -0.02 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.99 -0.04 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.21 -0.03 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.47 -0.05 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.75 -0.05 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.08 -0.06 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.43 -0.06 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.83 -0.07 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.25 -0.08 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.67 -0.07 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.14 -0.08 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.64 -0.09 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.17 -0.11 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 5.74 -0.12 41 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 6.35 -0.13 41 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 7.00 -0.13 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.79 +0.06 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.38 -0.05 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.08 -0.12 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.12 -0.35 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.05 -0.50 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.40 -0.54 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.64 -0.31 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.97 -0.30 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.72 -0.02 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.87 -0.01 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.08 -0.03 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.30 -0.03 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.48 -0.04 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.81 -0.04 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.10 -0.04 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.42 -0.06 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.78 -0.06 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.15 -0.05 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.57 -0.07 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.01 -0.06 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.44 -0.07 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.90 -0.07 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.39 -0.08 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.91 -0.09 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.44 -0.10 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.02 -0.11 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.62 -0.12 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.25 -0.13 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.68 -0.38 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.34 -0.34 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.40 +0.01 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.51 +0.14 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.24 -0.31 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.18 -0.40 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.45 -0.36 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.69 -0.24 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.62 -0.03 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.89 -0.04 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.18 -0.05 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.48 -0.04 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.83 -0.06 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.20 -0.06 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.57 -0.06 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.00 -0.07 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.43 -0.08 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.85 -0.09 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.34 -0.06 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.82 -0.08 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.32 -0.08 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.84 -0.09 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.39 -0.10 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.97 -0.10 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.57 -0.11 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.19 -0.12 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.00 -0.13 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.62 -0.19 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.40 -0.08 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.25 -0.16 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.09 -0.29 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.11 -0.27 44 0 0 0
TOTAL PUT 45 1,741 +45
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$ 70.20
09JAN26 44.00 C 0.00 0.00 0.00 26.27 -0.84 414 0 100 0
09JAN26 45.00 C 0.00 0.00 0.00 25.27 -0.84 396 0 0 0
09JAN26 46.00 C 0.00 0.00 0.00 24.27 -0.84 378 0 0 0
09JAN26 47.00 C 0.00 0.00 0.00 23.27 -0.84 361 0 0 0
09JAN26 48.00 C 0.00 0.00 0.00 22.27 -0.84 344 0 0 0
09JAN26 49.00 C 0.00 0.00 0.00 21.27 -0.84 328 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 20.27 -0.84 311 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 17.77 -0.84 272 0 5 0
09JAN26 55.00 C 0.00 0.00 0.00 15.27 -0.84 233 0 5 0
09JAN26 57.50 C 0.00 0.00 0.00 12.77 -0.84 196 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 10.27 -0.84 160 0 8 0
09JAN26 62.50 C 0.00 0.00 0.00 7.78 -0.84 128 0 16 0
09JAN26 65.00 C 4.87 4.87 4.87 5.38 -0.72 111 30 175 0
09JAN26 67.50 C 2.91 3.45 2.42 2.81 -0.80 59 333 853 +22
09JAN26 70.00 C 0.93 1.25 0.59 0.71 -0.74 41 823 586 +4
09JAN26 72.50 C 0.22 0.22 0.04 0.14 -0.27 55 355 1,075 +113
09JAN26 75.00 C 0.00 0.00 0.00 0.05 -0.04 73 0 1,057 0
09JAN26 77.50 C 0.00 0.00 0.00 0.02 0.00 88 0 297 0
09JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
09JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
09JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
09JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
09JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
09JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
09JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
16JAN26 45.00 C 0.00 0.00 0.00 25.27 -1.56 131 0 0 0
16JAN26 46.00 C 0.00 0.00 0.00 24.27 -0.86 125 0 0 0
16JAN26 47.00 C 0.00 0.00 0.00 23.27 -1.59 119 0 0 0
16JAN26 48.00 C 0.00 0.00 0.00 22.27 -1.56 113 0 0 0
16JAN26 49.00 C 0.00 0.00 0.00 21.27 -0.87 107 0 0 0
16JAN26 50.00 C 0.00 0.00 0.00 20.27 -0.87 102 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 17.77 -0.84 88 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 15.27 -0.84 75 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 12.77 -1.12 62 0 2 0
16JAN26 60.00 C 0.00 0.00 0.00 10.27 -0.86 50 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 7.78 -0.94 40 0 0 0
16JAN26 65.00 C 5.05 5.05 5.05 5.38 -0.89 37 21 21 +21
16JAN26 67.50 C 3.76 3.76 3.17 3.17 -0.80 34 48 89 -1
16JAN26 70.00 C 1.28 1.38 1.28 1.52 -0.59 33 60 189 +16
16JAN26 72.50 C 0.76 0.85 0.42 0.66 -0.34 36 935 2,459 -23
16JAN26 75.00 C 0.30 0.30 0.17 0.27 -0.15 39 96 799 -25
16JAN26 77.50 C 0.08 0.08 0.06 0.12 -0.06 42 118 249 +8
16JAN26 80.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 75 0
16JAN26 82.50 C 0.00 0.00 0.00 0.03 0.00 50 0 40 0
16JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 31.25 -0.92 0 0 1,667 0
29JAN26 40.00 C 0.00 0.00 0.00 30.26 -0.91 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 29.26 -0.91 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 28.26 -0.94 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 27.27 -0.92 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 26.27 -0.91 0 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 25.28 -1.55 63 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 24.27 -0.91 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 23.28 -1.58 50 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 22.28 -1.55 0 0 350 0
29JAN26 49.00 C 0.00 0.00 0.00 21.28 -0.91 0 0 350 0
29JAN26 50.00 C 0.00 0.00 0.00 20.35 -0.87 68 0 438 0
29JAN26 52.50 C 0.00 0.00 0.00 17.85 -0.85 59 0 371 0
29JAN26 55.00 C 0.00 0.00 0.00 15.31 -0.90 42 0 2,060 0
29JAN26 57.50 C 0.00 0.00 0.00 12.82 -1.07 37 0 8,582 0
29JAN26 60.00 C 10.64 10.64 10.64 10.36 -1.06 34 9 3,083 -9
29JAN26 62.50 C 7.80 7.80 7.80 7.98 -1.21 33 2 1,591 -2
29JAN26 65.00 C 5.63 5.63 5.25 5.83 -0.63 34 64 6,616 -1
29JAN26 67.50 C 4.20 4.32 3.60 3.85 -0.67 32 256 3,466 +53
29JAN26 70.00 C 2.54 2.54 2.02 2.29 -0.56 31 84 5,895 +28
29JAN26 72.50 C 1.56 1.56 1.09 1.32 -0.36 32 1,055 5,183 -95
29JAN26 75.00 C 0.87 0.88 0.58 0.75 -0.21 34 318 4,857 -39
29JAN26 77.50 C 0.45 0.48 0.33 0.41 -0.11 35 663 3,329 -30
29JAN26 80.00 C 0.24 0.24 0.18 0.23 -0.03 37 322 2,608 +193
29JAN26 82.50 C 0.13 0.13 0.13 0.13 0.00 39 20 1,611 +20
29JAN26 85.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 888 0
29JAN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 30.26 -1.00 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 29.46 -1.32 71 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.27 -1.04 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.27 -1.05 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.27 -1.35 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 25.28 -1.55 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.27 -0.91 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.35 -1.51 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.35 -1.48 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 21.36 -1.27 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.36 -1.00 0 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 17.90 -1.04 0 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 15.38 -0.96 0 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 13.02 -1.00 30 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 10.67 -0.75 30 0 1,807 0
26FEB26 62.50 C 0.00 0.00 0.00 8.60 -0.80 32 0 994 0
26FEB26 65.00 C 6.79 6.79 6.39 6.55 -0.71 31 48 1,573 -45
26FEB26 67.50 C 5.08 5.08 4.30 4.79 -0.59 30 80 3,046 -45
26FEB26 70.00 C 3.55 3.62 3.00 3.37 -0.53 30 243 2,377 -20
26FEB26 72.50 C 2.29 2.31 2.29 2.31 -0.41 30 8 1,604 +4
26FEB26 75.00 C 1.75 1.75 1.41 1.62 -0.24 32 115 2,298 +16
26FEB26 77.50 C 1.11 1.11 0.93 1.08 -0.19 32 58 1,007 +49
26FEB26 80.00 C 0.70 0.78 0.64 0.74 -0.11 33 132 1,460 +21
26FEB26 82.50 C 0.53 0.55 0.43 0.49 -0.09 34 119 768 +14
26FEB26 85.00 C 0.00 0.00 0.00 0.33 -0.06 35 0 301 0
26FEB26 87.50 C 0.00 0.00 0.00 0.22 -0.05 36 0 283 0
26FEB26 90.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 73 0
26FEB26 92.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.31 -1.32 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 44.32 -0.97 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 43.33 -0.95 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 42.34 -0.97 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 41.35 -0.99 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.36 -0.94 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 39.37 -0.93 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 38.38 -0.93 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.52 -0.83 76 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.53 -0.88 74 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 35.41 -1.09 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 34.42 -0.93 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.43 -0.93 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.56 -0.79 64 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 31.45 -1.24 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 30.58 -0.84 59 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 29.46 -1.32 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 28.46 -1.44 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 27.47 -1.52 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 26.60 -1.02 50 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 25.49 -1.34 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 24.51 -1.42 34 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 23.52 -1.34 33 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 22.54 -1.29 34 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 21.57 -1.06 35 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 20.78 -0.58 44 0 5,634 0
30MAR26 52.50 C 18.52 18.52 17.93 18.21 -0.88 36 75 5,115 0
30MAR26 55.00 C 15.44 15.44 15.44 15.94 -0.87 37 1 16,873 -1
30MAR26 57.50 C 13.66 13.77 13.66 13.18 -1.20 24 15 9,671 +5
30MAR26 60.00 C 11.03 11.15 11.03 11.08 -1.07 28 202 13,561 +135
30MAR26 62.50 C 0.00 0.00 0.00 9.04 -0.58 29 0 8,826 0
30MAR26 65.00 C 7.18 7.44 6.86 7.24 -0.79 29 17,309 20,177 -159
30MAR26 67.50 C 5.45 5.53 5.45 5.77 -0.59 31 31 8,905 -1
30MAR26 70.00 C 4.80 4.80 4.28 4.43 -0.51 31 158 11,633 -145
30MAR26 72.50 C 3.31 3.55 3.06 3.40 -0.38 31 285 7,464 +35
30MAR26 75.00 C 2.70 2.70 2.40 2.56 -0.35 32 51 9,380 +2
30MAR26 77.50 C 2.02 2.02 2.02 1.96 -0.27 33 32 6,955 +2
30MAR26 80.00 C 1.48 1.48 1.48 1.47 -0.26 33 2 4,420 +2
30MAR26 82.50 C 1.25 1.25 1.06 1.10 -0.20 34 144 1,958 -135
30MAR26 85.00 C 0.90 0.90 0.83 0.82 -0.18 34 55 1,834 +14
30MAR26 87.50 C 0.00 0.00 0.00 0.62 -0.13 35 0 4,315 0
30MAR26 90.00 C 0.49 0.56 0.49 0.46 -0.13 35 38 368 +6
30MAR26 92.50 C 0.00 0.00 0.00 0.35 -0.11 36 0 109 0
30MAR26 95.00 C 0.00 0.00 0.00 0.27 -0.09 37 0 29 0
30MAR26 97.50 C 0.00 0.00 0.00 0.20 -0.09 37 0 28 0
30MAR26 100.00 C 0.00 0.00 0.00 0.16 -0.07 38 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.12 -0.06 38 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 26.60 -1.03 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 25.79 -1.04 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 24.80 -1.13 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.85 -1.36 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.89 -0.94 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.92 -0.90 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.96 -0.89 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.57 -1.20 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.94 -1.37 29 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.78 -1.11 30 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.61 -0.68 29 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.67 -0.95 30 0 173 0
29APR26 65.00 C 0.00 0.00 0.00 7.92 -1.01 30 0 180 0
29APR26 67.50 C 6.78 6.78 6.40 6.42 -0.52 30 117 797 +117
29APR26 70.00 C 5.03 5.03 5.03 5.10 -0.52 30 1 531 -1
29APR26 72.50 C 0.00 0.00 0.00 4.03 -0.47 30 0 194 0
29APR26 75.00 C 3.12 3.12 3.12 3.23 -0.36 31 4 52 +4
29APR26 77.50 C 2.43 2.63 2.43 2.57 -0.29 32 25 149 -4
29APR26 80.00 C 1.94 1.94 1.94 2.04 -0.20 33 170 154 +43
29APR26 82.50 C 1.70 1.70 1.50 1.62 -0.12 33 2 3 +1
29APR26 85.00 C 0.00 0.00 0.00 1.31 -0.04 34 0 42 0
29APR26 87.50 C 0.97 0.97 0.97 1.05 0.00 35 10 10 +10
29APR26 90.00 C 0.00 0.00 0.00 0.85 +0.04 35 0 31 0
29APR26 92.50 C 0.00 0.00 0.00 0.68 +0.05 36 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 0.56 +0.07 37 0 48 0
29APR26 97.50 C 0.43 0.43 0.43 0.45 +0.07 37 30 61 +30
29APR26 100.00 C 0.00 0.00 0.00 0.38 +0.09 38 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.32 +0.09 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.53 -0.88 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.46 -1.15 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 34.76 -1.02 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.51 -1.32 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.56 -0.79 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.45 -1.48 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 30.58 -0.97 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 29.60 -1.18 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.46 -1.44 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 27.51 -1.51 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 26.60 -1.07 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.79 -1.04 39 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 24.80 -1.41 37 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 23.85 -1.36 37 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 22.89 -1.09 37 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 21.92 -1.12 35 0 80 0
29JUN26 50.00 C 21.00 21.00 21.00 20.96 -0.89 35 17,001 34,575 0
29JUN26 52.50 C 0.00 0.00 0.00 18.78 -1.01 36 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 16.30 -1.13 32 0 9,162 0
29JUN26 57.50 C 0.00 0.00 0.00 14.13 -0.92 31 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 12.21 -1.00 32 0 9,329 0
29JUN26 62.50 C 10.63 10.63 10.63 10.15 -0.87 30 100 19,326 0
29JUN26 65.00 C 8.00 8.20 8.00 8.48 -0.64 30 120 22,802 0
29JUN26 67.50 C 7.00 7.75 7.00 7.22 -0.57 31 7 834 +1
29JUN26 70.00 C 5.98 5.98 5.92 5.89 -0.58 31 101 2,073 -1
29JUN26 72.50 C 0.00 0.00 0.00 4.84 -0.48 31 0 1,098 0
29JUN26 75.00 C 0.00 0.00 0.00 3.94 -0.42 31 1 6,420 +1
29JUN26 77.50 C 3.32 3.32 3.32 3.22 -0.35 31 6 1,631 +5
29JUN26 80.00 C 0.00 0.00 0.00 2.64 -0.26 32 0 1,489 0
29JUN26 82.50 C 2.28 2.28 2.28 2.15 -0.18 32 22 2,742 0
29JUN26 85.00 C 0.00 0.00 0.00 1.75 -0.16 32 0 5,210 0
29JUN26 87.50 C 0.00 0.00 0.00 1.44 -0.10 33 0 2,569 0
29JUN26 90.00 C 0.00 0.00 0.00 1.16 -0.08 33 0 625 0
29JUN26 92.50 C 0.00 0.00 0.00 0.97 -0.05 33 0 371 0
29JUN26 95.00 C 0.90 0.98 0.90 0.79 -0.02 34 62 78 +32
29JUN26 97.50 C 0.84 0.84 0.84 0.66 -0.01 34 30 90 +30
29JUN26 100.00 C 0.70 0.74 0.70 0.54 0.00 34 34 94 +34
29JUN26 102.50 C 0.00 0.00 0.00 0.46 +0.01 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 31.83 -1.10 47 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 30.84 -0.71 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.61 -1.17 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.48 -1.42 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.51 -1.55 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.60 -1.25 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.79 -1.04 34 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 24.80 -1.41 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.87 -1.34 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.93 -1.05 32 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 21.98 -1.22 32 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 20.96 -1.06 30 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 18.79 -1.00 31 0 1,377 0
29SEP26 55.00 C 15.96 15.96 15.96 17.00 -0.43 34 4 309 0
29SEP26 57.50 C 0.00 0.00 0.00 14.66 -0.39 30 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 12.70 -1.04 30 0 2,476 0
29SEP26 62.50 C 0.00 0.00 0.00 11.18 -0.51 30 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 9.56 -0.79 30 0 2,647 0
29SEP26 67.50 C 8.65 8.65 8.65 8.22 -0.53 30 9 4,988 0
29SEP26 70.00 C 6.98 6.98 6.72 7.06 -0.46 30 146 939 -1
29SEP26 72.50 C 6.10 6.10 6.10 6.06 -0.40 30 30 3,548 +30
29SEP26 75.00 C 0.00 0.00 0.00 5.21 -0.39 31 0 1,129 0
29SEP26 77.50 C 0.00 0.00 0.00 4.52 -0.30 31 0 512 0
29SEP26 80.00 C 0.00 0.00 0.00 3.90 -0.29 31 0 2,371 0
29SEP26 82.50 C 0.00 0.00 0.00 3.39 -0.26 32 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.96 -0.24 32 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.60 -0.20 33 0 526 0
29SEP26 90.00 C 0.00 0.00 0.00 2.27 -0.18 33 0 433 0
29SEP26 92.50 C 0.00 0.00 0.00 1.99 -0.15 34 0 1,045 0
29SEP26 95.00 C 0.00 0.00 0.00 1.76 -0.12 34 0 75 0
29SEP26 97.50 C 0.00 0.00 0.00 1.55 -0.08 34 0 60 0
29SEP26 100.00 C 0.00 0.00 0.00 1.36 -0.07 35 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.20 -0.06 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 29.61 -1.46 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.65 -1.59 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.69 -1.37 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.75 -1.67 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.79 -1.04 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.90 -1.59 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.23 -0.98 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.04 -1.45 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 22.41 -1.23 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.08 -0.94 28 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 19.09 -0.70 29 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 17.00 -0.83 29 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 15.31 -1.04 30 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 13.55 -0.97 29 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 11.87 -1.00 29 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 10.60 -0.37 29 0 69 0
30DEC26 67.50 C 0.00 0.00 0.00 9.16 -0.57 29 0 769 0
30DEC26 70.00 C 7.88 8.11 7.88 8.09 -0.50 29 9 4,701 0
30DEC26 72.50 C 6.74 6.74 6.74 7.11 -0.46 29 1 1,050 +1
30DEC26 75.00 C 0.00 0.00 0.00 6.29 -0.41 30 0 3,077 0
30DEC26 77.50 C 0.00 0.00 0.00 5.57 -0.37 30 0 1,045 0
30DEC26 80.00 C 5.00 5.00 4.65 4.93 -0.37 30 208 2,035 0
30DEC26 82.50 C 0.00 0.00 0.00 4.35 -0.36 31 0 108 0
30DEC26 85.00 C 0.00 0.00 0.00 3.89 -0.31 31 0 254 0
30DEC26 87.50 C 0.00 0.00 0.00 3.49 -0.27 32 0 26 0
30DEC26 90.00 C 0.00 0.00 0.00 3.12 -0.22 32 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 2.80 -0.22 32 0 271 0
30DEC26 95.00 C 0.00 0.00 0.00 2.51 -0.19 33 0 32 0
30DEC26 97.50 C 0.00 0.00 0.00 2.27 -0.16 33 0 256 0
30DEC26 100.00 C 2.10 2.10 2.10 2.06 -0.15 33 4 4 +4
30DEC26 102.50 C 0.00 0.00 0.00 1.78 -0.21 33 0 0 0
TOTAL CALL 43,067 393,909 +343
09JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
09JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
09JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
09JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
09JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 152 0 55 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 344 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 691 0
09JAN26 65.00 P 0.02 0.02 0.02 0.02 -0.01 72 33 1,228 -33
09JAN26 67.50 P 0.03 0.04 0.03 0.08 0.00 55 7 1,163 +6
09JAN26 70.00 P 0.36 0.80 0.29 0.47 +0.09 38 2,185 1,108 -430
09JAN26 72.50 P 2.57 2.85 1.90 2.44 +0.68 55 85 597 -5
09JAN26 75.00 P 4.68 5.00 4.10 4.82 +0.81 64 212 0 -118
09JAN26 77.50 P 0.00 0.00 0.00 7.32 +0.87 90 0 0 0
09JAN26 80.00 P 0.00 0.00 0.00 9.81 +0.86 106 0 0 0
09JAN26 82.50 P 0.00 0.00 0.00 12.31 +0.86 128 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 14.81 +0.86 148 0 0 0
09JAN26 87.50 P 0.00 0.00 0.00 17.30 +0.85 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 19.80 +0.85 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 22.30 +0.85 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 24.80 +0.85 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 27.30 +0.85 0 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 29.81 +0.86 255 0 0 0
09JAN26 102.50 P 0.00 0.00 0.00 32.31 +0.86 270 0 0 0
16JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 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 54 0 0 0
16JAN26 60.00 P 0.01 0.01 0.01 0.01 -0.02 43 300 300 +300
16JAN26 62.50 P 0.06 0.06 0.06 0.02 -0.05 36 35 95 +35
16JAN26 65.00 P 0.14 0.15 0.11 0.11 -0.07 35 54 179 +44
16JAN26 67.50 P 0.38 0.49 0.33 0.40 -0.03 33 319 1,011 +264
16JAN26 70.00 P 0.99 1.36 0.89 1.20 +0.19 31 191 219 +66
16JAN26 72.50 P 2.72 3.26 2.72 2.85 +0.48 34 94 290 -6
16JAN26 75.00 P 0.00 0.00 0.00 4.89 +0.58 31 0 5 0
16JAN26 77.50 P 0.00 0.00 0.00 7.39 +0.83 42 0 0 0
16JAN26 80.00 P 0.00 0.00 0.00 9.83 +0.86 46 0 0 0
16JAN26 82.50 P 0.00 0.00 0.00 12.31 +0.85 50 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 14.96 +1.01 79 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 17.46 +1.01 88 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 19.87 +0.92 86 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 22.37 +0.89 94 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 24.87 +0.92 102 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 27.45 +1.00 120 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 29.95 +1.00 127 0 0 0
16JAN26 102.50 P 0.00 0.00 0.00 32.45 +1.00 134 0 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 86 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 0.00 0.00 0.00 0.01 0.00 47 0 4,985 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 7,377 0
29JAN26 57.50 P 0.06 0.06 0.06 0.02 -0.02 36 6 2,839 0
29JAN26 60.00 P 0.10 0.11 0.09 0.07 -0.03 35 87 5,028 -4
29JAN26 62.50 P 0.20 0.22 0.19 0.18 -0.02 34 34 5,232 +10
29JAN26 65.00 P 0.38 0.55 0.38 0.44 +0.01 32 776 6,016 +341
29JAN26 67.50 P 0.88 1.13 0.88 0.97 +0.11 31 582 1,314 +505
29JAN26 70.00 P 1.60 2.19 1.58 1.89 +0.23 30 2,119 2,312 +88
29JAN26 72.50 P 3.30 3.46 3.30 3.42 +0.44 31 32 1,352 +19
29JAN26 75.00 P 5.40 5.40 5.40 5.34 +0.56 32 2 191 0
29JAN26 77.50 P 7.89 7.89 7.89 7.52 +0.82 33 1 62 0
29JAN26 80.00 P 0.00 0.00 0.00 9.95 +0.98 37 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 12.36 +0.90 39 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 14.96 +1.01 51 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.46 +1.01 57 0 40 0
29JAN26 90.00 P 0.00 0.00 0.00 19.87 +0.54 56 0 0 0
29JAN26 92.50 P 22.53 22.53 22.53 22.37 +0.89 61 60 60 -60
29JAN26 95.00 P 25.03 25.03 25.03 24.87 +0.55 66 60 60 -60
29JAN26 97.50 P 0.00 0.00 0.00 27.45 +1.00 77 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 29.95 +0.61 82 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 32.45 +1.00 86 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 257 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,330 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 815 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,199 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3,705 0
26FEB26 55.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 5,490 0
26FEB26 57.50 P 0.15 0.19 0.15 0.10 +0.02 30 71 2,949 0
26FEB26 60.00 P 0.35 0.35 0.35 0.24 +0.04 30 29 1,223 0
26FEB26 62.50 P 0.55 0.65 0.50 0.54 +0.08 30 27 1,571 -10
26FEB26 65.00 P 0.97 1.13 0.93 1.01 +0.11 30 282 2,136 +22
26FEB26 67.50 P 1.70 1.78 1.53 1.74 +0.18 29 79 2,007 +1
26FEB26 70.00 P 2.57 3.10 2.57 2.83 +0.29 29 1,171 3,351 +934
26FEB26 72.50 P 3.88 4.45 3.88 4.29 +0.42 30 150 1,042 +90
26FEB26 75.00 P 0.00 0.00 0.00 6.05 +0.42 30 0 31 0
26FEB26 77.50 P 0.00 0.00 0.00 8.05 +0.50 31 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.22 +0.70 32 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 12.57 +0.92 34 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.96 +0.94 35 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.46 +1.01 39 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.88 +0.55 40 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 22.43 +0.95 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.95 +0.63 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.45 +0.87 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.95 +0.61 57 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.45 +1.00 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 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 62 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 55 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,126 0
30MAR26 39.00 P 0.05 0.05 0.05 0.01 0.00 45 40 798 -40
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 40 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 35 0 9,058 0
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 32 0 4,298 0
30MAR26 48.00 P 0.01 0.09 0.01 0.01 0.00 31 9 4,008 -6
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5,648 0
30MAR26 50.00 P 0.11 0.11 0.11 0.01 -0.01 27 600 46,087 0
30MAR26 52.50 P 0.17 0.18 0.17 0.03 -0.02 27 602 17,851 +602
30MAR26 55.00 P 0.26 0.29 0.26 0.09 -0.02 28 408 14,468 +358
30MAR26 57.50 P 0.44 0.44 0.40 0.23 -0.03 28 21 4,819 0
30MAR26 60.00 P 0.60 0.72 0.60 0.51 -0.01 29 182 11,655 -6
30MAR26 62.50 P 1.08 1.17 1.05 0.97 +0.03 29 49 1,606 +46
30MAR26 65.00 P 1.77 1.79 1.60 1.68 +0.14 30 11 10,435 +4
30MAR26 67.50 P 2.53 2.75 2.33 2.54 +0.20 30 352 962 -108
30MAR26 70.00 P 3.65 4.00 3.39 3.73 +0.32 30 123 2,542 +16
30MAR26 72.50 P 5.20 5.42 5.13 5.08 +0.31 30 120 462 +30
30MAR26 75.00 P 0.00 0.00 0.00 6.85 +0.46 31 0 194 0
30MAR26 77.50 P 0.00 0.00 0.00 8.80 +0.55 32 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 10.83 +0.71 33 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.05 +0.65 34 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.35 +0.91 36 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 17.63 +1.17 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.95 +0.62 35 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.43 +0.94 38 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 24.95 +0.63 41 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 27.45 +0.87 44 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 29.95 +0.61 47 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.45 +1.00 49 0 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 30 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 0.00 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 50.00 P 0.21 0.21 0.21 0.06 0.00 29 170 232 +170
29APR26 52.50 P 0.30 0.30 0.30 0.14 +0.01 30 30 54 +30
29APR26 55.00 P 0.42 0.42 0.42 0.29 +0.02 30 5 45 +5
29APR26 57.50 P 0.60 0.62 0.60 0.53 +0.04 30 40 61 +40
29APR26 60.00 P 0.96 0.96 0.92 0.92 +0.08 30 11 73 +11
29APR26 62.50 P 1.40 1.55 1.40 1.44 +0.09 30 124 401 +124
29APR26 65.00 P 2.11 2.22 2.03 2.14 +0.15 29 84 1,000 0
29APR26 67.50 P 3.15 3.17 2.79 3.05 +0.20 29 265 329 +259
29APR26 70.00 P 4.30 4.30 4.30 4.23 +0.27 29 2 588 +2
29APR26 72.50 P 5.72 5.76 5.72 5.68 +0.37 30 60 269 +60
29APR26 75.00 P 0.00 0.00 0.00 7.35 +0.44 31 0 93 0
29APR26 77.50 P 0.00 0.00 0.00 9.21 +0.54 31 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 11.27 +0.90 32 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 13.46 +1.06 34 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.60 +0.87 34 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 17.91 +1.30 35 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 20.20 +0.87 36 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 22.71 +1.14 39 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.95 +0.24 37 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.45 +0.87 39 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.95 +0.61 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.45 +1.00 44 0 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 34 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 0.15 0.15 0.15 0.01 0.00 31 40 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 30 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 0.00 31 0 1,221 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 0.00 30 0 1,164 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 0.00 30 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 0.00 30 0 19,427 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 0.00 30 0 423 0
29JUN26 48.00 P 0.40 0.40 0.40 0.19 +0.01 30 10 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.24 +0.01 30 0 810 0
29JUN26 50.00 P 0.50 0.50 0.50 0.31 +0.01 30 17,010 19,066 +17,000
29JUN26 52.50 P 0.00 0.00 0.00 0.54 +0.02 30 0 2,140 0
29JUN26 55.00 P 0.96 0.96 0.96 0.88 +0.04 30 1 4,535 0
29JUN26 57.50 P 1.29 1.29 1.24 1.33 +0.07 30 15 6,018 +3
29JUN26 60.00 P 1.85 1.96 1.74 1.86 +0.09 29 228 4,663 +28
29JUN26 62.50 P 2.58 2.71 2.41 2.62 +0.14 29 62 836 +5
29JUN26 65.00 P 3.25 3.65 3.25 3.55 +0.19 29 33 706 +31
29JUN26 67.50 P 4.55 4.55 4.55 4.65 +0.24 29 1 364 0
29JUN26 70.00 P 5.80 5.80 5.80 5.93 +0.31 29 4 908 +4
29JUN26 72.50 P 0.00 0.00 0.00 7.44 +0.45 29 0 500 0
29JUN26 75.00 P 0.00 0.00 0.00 9.08 +0.45 29 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 10.89 +0.40 29 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 12.93 +0.62 30 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 14.98 +0.96 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.10 +0.79 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.49 +0.97 32 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 21.51 +0.81 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.02 +1.42 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.33 +1.12 33 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 28.69 +0.95 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.09 +1.20 34 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.49 +1.22 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 611 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 849 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 86 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 4,280 0
29SEP26 46.00 P 0.00 0.00 0.00 0.25 -0.05 28 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.33 -0.05 29 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.40 -0.05 29 0 1,270 0
29SEP26 49.00 P 0.00 0.00 0.00 0.50 -0.06 29 0 1,079 0
29SEP26 50.00 P 0.00 0.00 0.00 0.62 -0.05 29 0 5,357 0
29SEP26 52.50 P 1.26 1.26 1.26 0.98 -0.04 29 2 1,227 0
29SEP26 55.00 P 1.76 1.78 1.76 1.47 -0.02 29 5 2,534 0
29SEP26 57.50 P 0.00 0.00 0.00 2.10 +0.02 30 0 1,021 0
29SEP26 60.00 P 2.81 2.81 2.81 2.89 +0.07 30 1 377 +1
29SEP26 62.50 P 3.82 3.82 3.77 3.83 +0.16 30 44 325 +40
29SEP26 65.00 P 4.86 4.86 4.81 4.85 +0.19 30 61 2,321 +41
29SEP26 67.50 P 6.22 6.22 5.98 6.05 +0.25 30 124 476 +124
29SEP26 70.00 P 0.00 0.00 0.00 7.42 +0.32 30 0 240 0
29SEP26 72.50 P 0.00 0.00 0.00 8.94 +0.37 31 0 117 0
29SEP26 75.00 P 0.00 0.00 0.00 10.60 +0.42 31 0 37 0
29SEP26 77.50 P 0.00 0.00 0.00 12.45 +0.51 32 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 14.36 +0.74 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.33 +0.62 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.36 +0.78 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.43 +0.26 33 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 22.58 +1.07 33 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 24.78 +1.21 34 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.03 +0.81 34 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.29 +0.98 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.57 +0.88 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.12 +1.32 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.14 -0.06 28 0 164 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.07 28 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.07 28 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 -0.08 28 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.36 -0.09 28 0 49 0
30DEC26 46.00 P 0.00 0.00 0.00 0.44 -0.09 28 0 77 0
30DEC26 47.00 P 0.00 0.00 0.00 0.55 -0.09 28 0 386 0
30DEC26 48.00 P 1.10 1.10 1.10 0.66 -0.09 28 3 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.78 -0.11 28 0 815 0
30DEC26 50.00 P 1.39 1.42 1.39 0.94 -0.10 28 4 530 0
30DEC26 52.50 P 1.80 1.80 1.76 1.39 -0.09 29 6 572 +6
30DEC26 55.00 P 2.36 2.36 2.36 1.96 -0.06 29 2 390 +2
30DEC26 57.50 P 3.10 3.10 3.10 2.66 -0.03 29 3 634 -3
30DEC26 60.00 P 3.67 3.84 3.67 3.54 +0.03 29 5 419 -5
30DEC26 62.50 P 0.00 0.00 0.00 4.56 +0.12 30 0 28 0
30DEC26 65.00 P 5.95 5.95 5.95 5.70 +0.21 30 4 327 +4
30DEC26 67.50 P 0.00 0.00 0.00 6.97 +0.29 30 0 396 0
30DEC26 70.00 P 8.46 8.46 8.31 8.31 +0.30 30 9 471 +6
30DEC26 72.50 P 0.00 0.00 0.00 9.86 +0.39 31 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 11.50 +0.41 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 13.20 +0.41 31 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 14.88 +0.31 31 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.07 +0.32 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.05 +0.73 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.12 +0.67 33 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 23.20 +0.70 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.35 +0.71 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.53 +0.94 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.73 +1.27 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.97 +0.62 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.24 +1.25 34 0 0 0
TOTAL PUT 30,068 375,601 +20,883
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$ 7.97
29JAN26 4.60 C 0.00 0.00 0.00 3.38 -0.05 90 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.28 -0.05 86 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.18 -0.05 82 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.08 -0.05 78 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.98 -0.05 74 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.73 -0.05 65 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.48 -0.05 56 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.23 -0.12 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.72 -0.11 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.22 -0.06 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.74 -0.08 23 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.52 -0.07 25 0 289 0
29JAN26 7.75 C 0.35 0.35 0.34 0.33 -0.05 25 35 440 +25
29JAN26 8.00 C 0.19 0.21 0.17 0.19 -0.04 25 348 1,502 -22
29JAN26 8.25 C 0.11 0.12 0.09 0.10 -0.03 26 114 3,663 -1
29JAN26 8.50 C 0.05 0.06 0.04 0.05 -0.01 27 124 4,096 +124
29JAN26 8.75 C 0.03 0.03 0.03 0.02 -0.01 27 280 1,310 -220
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5,024 0
29JAN26 9.25 C 0.01 0.01 0.01 0.01 0.00 34 4 1,562 -3
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,408 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.98 -0.14 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.73 -0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.48 -0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.24 -0.12 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.98 -0.11 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.54 -0.05 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.25 -0.03 21 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.02 -0.08 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.80 -0.03 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.60 -0.05 25 0 0 0
26FEB26 7.75 C 0.39 0.39 0.39 0.42 -0.05 24 5 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.29 -0.03 24 0 520 0
26FEB26 8.25 C 0.20 0.20 0.15 0.19 -0.02 25 34 7,923 0
26FEB26 8.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 3,698 0
26FEB26 8.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 2,962 0
26FEB26 9.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 3,985 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 1,368 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 3,173 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 874 0
26FEB26 10.00 C 0.01 0.01 0.01 0.01 0.00 31 10 674 +10
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.08 -0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.00 -0.05 60 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.89 -0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.80 -0.05 54 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.49 -0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.44 +0.01 71 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.18 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.00 -0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.75 -0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.25 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.01 -0.11 23 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.77 -0.06 27 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.54 -0.05 29 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.30 -0.03 26 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.06 -0.04 23 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 0.86 -0.02 24 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.67 -0.05 24 0 16,060 0
30MAR26 7.75 C 0.53 0.53 0.53 0.51 -0.05 24 30 8,988 -30
30MAR26 8.00 C 0.34 0.34 0.34 0.38 -0.03 24 1 17,370 0
30MAR26 8.25 C 0.28 0.28 0.28 0.27 -0.03 24 465 18,538 -465
30MAR26 8.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 6,193 0
30MAR26 8.75 C 0.15 0.15 0.13 0.14 -0.01 25 16 4,666 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 4,974 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 1,713 0
30MAR26 9.50 C 0.05 0.05 0.05 0.04 0.00 25 7 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 0.00 27 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.03 - 44 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 2.75 -0.08 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.54 -0.04 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.78 -0.07 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.55 -0.04 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.33 -0.02 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.12 -0.01 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.89 -0.04 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.44 -0.03 23 0 60 0
29APR26 8.25 C 0.34 0.34 0.32 0.34 -0.02 24 60 60 +60
29APR26 8.50 C 0.24 0.24 0.24 0.26 -0.01 25 30 30 +30
29APR26 8.75 C 0.18 0.18 0.18 0.19 -0.01 25 30 66 +28
29APR26 9.00 C 0.13 0.13 0.13 0.14 -0.01 25 2 1,008 +1
29APR26 9.25 C 0.00 0.00 0.00 0.10 0.00 25 0 1 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 0.00 25 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 40 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 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 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.63 -0.02 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.49 -0.08 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.44 +0.01 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.29 -0.10 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.54 -0.04 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.06 -0.07 24 0 232 0
29JUN26 6.25 C 0.00 0.00 0.00 1.83 -0.10 25 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.60 -0.10 24 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.37 -0.02 23 0 135 0
29JUN26 7.00 C 1.13 1.13 1.13 1.18 -0.05 24 1 615 0
29JUN26 7.25 C 0.00 0.00 0.00 0.99 -0.01 24 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.81 -0.08 24 0 6,826 0
29JUN26 7.75 C 0.67 0.67 0.67 0.65 -0.05 23 30 6,036 +30
29JUN26 8.00 C 0.00 0.00 0.00 0.53 -0.03 24 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 -0.03 24 0 434 0
29JUN26 8.50 C 0.32 0.32 0.32 0.34 -0.02 24 136 1,715 +136
29JUN26 8.75 C 0.00 0.00 0.00 0.26 -0.02 24 0 2,320 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 4,811 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 -0.01 25 0 4,493 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 1,164 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 0.00 25 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 0.00 25 0 562 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 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 3.44 -0.05 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.33 -0.06 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.20 -0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.13 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.54 -0.04 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.30 -0.06 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.07 -0.06 25 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 1.85 -0.08 25 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 -0.07 25 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 -0.06 24 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.22 -0.05 24 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 -0.03 25 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 0.91 -0.03 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.77 -0.03 25 0 403 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 -0.03 25 0 3,380 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 -0.02 26 0 325 0
29SEP26 8.50 C 0.00 0.00 0.00 0.47 -0.02 26 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 -0.02 26 0 4,504 0
29SEP26 9.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 6,548 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 -0.01 26 0 5,012 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 634 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.01 26 0 27 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 39 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 0.00 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 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 3.03 -0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.79 -0.06 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.55 -0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.30 -0.07 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.07 -0.06 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.85 -0.08 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.63 -0.07 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 -0.04 23 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 -0.04 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 -0.03 24 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 0.98 -0.03 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 0.85 -0.03 24 0 25 0
30DEC26 8.00 C 0.65 0.65 0.65 0.74 -0.02 24 1 71 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.64 -0.02 24 0 56 0
30DEC26 8.50 C 0.47 0.47 0.46 0.55 -0.02 24 3 144 -3
30DEC26 8.75 C 0.00 0.00 0.00 0.48 -0.01 25 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.02 24 0 47 0
30DEC26 9.25 C 0.00 0.00 0.00 0.35 -0.01 25 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 -0.01 25 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 42 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 0.00 25 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 26 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 1,766 241,105 -299
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.02 0.02 0.02 0.01 0.00 31 20 1,386 +20
29JAN26 7.25 P 0.03 0.03 0.03 0.02 0.00 29 800 1,647 +557
29JAN26 7.50 P 0.05 0.06 0.05 0.05 +0.01 28 559 3,098 +559
29JAN26 7.75 P 0.11 0.14 0.11 0.11 +0.01 27 190 3,699 +183
29JAN26 8.00 P 0.21 0.26 0.20 0.22 +0.03 27 110 2,015 +49
29JAN26 8.25 P 0.40 0.40 0.40 0.38 +0.03 28 5 4,506 -5
29JAN26 8.50 P 0.00 0.00 0.00 0.58 +0.05 29 0 3,242 0
29JAN26 8.75 P 0.00 0.00 0.00 0.81 +0.06 33 0 513 0
29JAN26 9.00 P 0.00 0.00 0.00 1.05 +0.07 36 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 1.31 +0.04 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.55 +0.03 48 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.81 +0.03 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.05 +0.02 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.56 +0.03 73 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.06 +0.03 82 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.56 +0.03 91 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.05 +0.02 94 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.56 +0.02 107 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.06 +0.03 114 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.56 +0.02 122 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.05 +0.01 121 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 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 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 339 0
26FEB26 7.00 P 0.04 0.04 0.04 0.03 +0.01 26 72 730 +72
26FEB26 7.25 P 0.06 0.06 0.06 0.06 +0.01 26 2 1,386 -2
26FEB26 7.50 P 0.12 0.13 0.11 0.11 +0.01 26 50 975 +45
26FEB26 7.75 P 0.21 0.21 0.19 0.19 +0.02 25 31 2,115 +31
26FEB26 8.00 P 0.28 0.30 0.28 0.30 +0.03 25 7 2,338 0
26FEB26 8.25 P 0.42 0.46 0.42 0.45 +0.03 25 9 6,770 +5
26FEB26 8.50 P 0.00 0.00 0.00 0.64 +0.05 27 0 5,108 0
26FEB26 8.75 P 0.00 0.00 0.00 0.85 +0.06 28 0 1,208 0
26FEB26 9.00 P 0.00 0.00 0.00 1.08 +0.09 30 0 1,134 0
26FEB26 9.25 P 0.00 0.00 0.00 1.32 +0.05 34 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.56 +0.04 36 0 70 -30
26FEB26 9.75 P 0.00 0.00 0.00 1.81 +0.03 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.05 +0.01 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.59 +0.06 57 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.06 +0.03 57 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.56 +0.03 63 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.05 0.00 65 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.56 +0.01 73 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.06 +0.03 78 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.56 +0.02 83 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.05 +0.01 84 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 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 39 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 31 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1,816 0
30MAR26 6.50 P 0.03 0.03 0.03 0.02 0.00 27 10 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 22,199 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 12,736 0
30MAR26 7.25 P 0.11 0.11 0.11 0.10 +0.01 25 10 24,131 0
30MAR26 7.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 11,478 0
30MAR26 7.75 P 0.27 0.29 0.26 0.26 +0.02 25 32 6,467 0
30MAR26 8.00 P 0.00 0.00 0.00 0.38 +0.03 25 0 7,144 0
30MAR26 8.25 P 0.56 0.56 0.51 0.53 +0.04 26 14 7,300 +6
30MAR26 8.50 P 0.69 0.69 0.69 0.69 +0.04 25 300 13,380 -133
30MAR26 8.75 P 0.00 0.00 0.00 0.90 +0.04 27 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 1.11 +0.04 28 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.33 +0.04 28 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.58 +0.05 32 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.81 +0.03 32 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 2.06 +0.02 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.59 +0.06 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.06 +0.03 46 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.56 +0.03 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.05 0.00 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.56 +0.01 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.06 +0.01 64 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.56 +0.01 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.06 +0.02 71 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 - 41 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 0.00 25 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 0.00 25 0 2,598 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 2,545 0
29APR26 7.25 P 0.16 0.16 0.16 0.14 +0.01 25 10 78 +10
29APR26 7.50 P 0.21 0.21 0.21 0.21 +0.01 24 5 377 +5
29APR26 7.75 P 0.31 0.32 0.31 0.31 +0.03 25 15 480 0
29APR26 8.00 P 0.42 0.42 0.42 0.43 +0.03 25 3 44 +3
29APR26 8.25 P 0.00 0.00 0.00 0.57 +0.03 25 0 39 0
29APR26 8.50 P 0.00 0.00 0.00 0.74 +0.04 25 0 34 0
29APR26 8.75 P 0.00 0.00 0.00 0.93 +0.04 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.12 +0.02 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.36 +0.05 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.59 +0.04 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.84 +0.06 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.06 +0.02 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.59 +0.06 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.06 +0.01 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.56 +0.03 45 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.05 0.00 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.56 +0.01 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.06 +0.01 56 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 35 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 28 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 25 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 2,965 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 0.00 25 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 6,742 0
29JUN26 7.25 P 0.26 0.26 0.26 0.28 +0.02 25 1 6,208 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 +0.02 25 0 7,470 0
29JUN26 7.75 P 0.49 0.49 0.49 0.49 +0.04 25 10 3,734 0
29JUN26 8.00 P 0.61 0.64 0.61 0.63 +0.05 25 130 2,224 +130
29JUN26 8.25 P 0.00 0.00 0.00 0.78 +0.03 25 0 2,167 0
29JUN26 8.50 P 0.00 0.00 0.00 0.96 +0.05 25 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 1.15 +0.03 26 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.36 +0.04 27 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.57 +0.04 27 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.79 +0.04 28 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 2.00 +0.03 28 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.24 +0.04 29 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.70 +0.02 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.18 +0.13 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.68 +0.06 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.15 +0.03 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.64 +0.01 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.12 0.00 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.61 0.00 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.10 +0.05 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 0.03 +0.01 28 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 27 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 27 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.01 27 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.01 26 0 83 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 2,501 0
29SEP26 7.25 P 0.44 0.44 0.44 0.42 +0.02 27 127 307 +27
29SEP26 7.50 P 0.00 0.00 0.00 0.53 +0.02 27 0 4,633 0
29SEP26 7.75 P 0.69 0.69 0.69 0.65 +0.02 27 10 197 0
29SEP26 8.00 P 0.81 0.81 0.81 0.79 +0.02 27 1 983 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.95 +0.03 27 0 1,009 0
29SEP26 8.50 P 0.00 0.00 0.00 1.11 +0.03 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 +0.03 28 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.48 +0.03 28 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.68 +0.04 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.89 +0.04 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 2.11 +0.05 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.33 +0.04 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.79 +0.05 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.27 +0.05 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.76 +0.05 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.25 +0.05 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.76 +0.06 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.26 +0.05 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.74 +0.06 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.23 +0.02 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 25 0 79 0
30DEC26 6.00 P 0.15 0.15 0.15 0.12 +0.01 26 10 90 +10
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.01 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 21 0
30DEC26 6.75 P 0.35 0.35 0.35 0.29 +0.01 25 30 66 0
30DEC26 7.00 P 0.43 0.43 0.43 0.38 +0.02 26 1 129 +1
30DEC26 7.25 P 0.51 0.51 0.51 0.48 +0.03 26 10 75 +10
30DEC26 7.50 P 0.00 0.00 0.00 0.59 +0.03 26 0 3 0
30DEC26 7.75 P 0.77 0.77 0.77 0.71 +0.03 26 10 46 +10
30DEC26 8.00 P 0.90 0.90 0.88 0.85 +0.03 26 45 176 +45
30DEC26 8.25 P 0.00 0.00 0.00 1.00 +0.03 26 0 123 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 +0.04 26 0 68 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 +0.04 26 0 252 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 +0.04 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 +0.04 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.93 +0.05 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 +0.05 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.36 +0.05 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.81 +0.05 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.28 +0.05 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.77 +0.05 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.26 +0.05 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.76 +0.05 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.26 +0.05 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.77 +0.09 44 0 0 0
TOTAL PUT 2,639 257,607 +1,609
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 79.00
29JAN26 49.00 C 0.00 0.00 0.00 30.45 +1.31 120 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.15 +1.01 87 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.39 +1.74 127 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.10 +0.94 54 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 22.00 +1.32 88 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.73 +1.24 87 0 1 0
29JAN26 62.50 C 15.90 15.90 15.90 16.86 +1.05 62 25 25 +25
29JAN26 65.00 C 0.00 0.00 0.00 14.80 +1.32 69 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.48 +1.25 63 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 9.73 +0.24 47 0 79 0
29JAN26 72.50 C 0.00 0.00 0.00 8.33 +0.93 58 0 447 0
29JAN26 75.00 C 5.31 5.31 5.24 6.47 +0.72 55 33 319 -15
29JAN26 77.50 C 3.83 5.19 3.64 4.99 +0.61 55 411 475 +53
29JAN26 80.00 C 2.93 3.95 2.73 3.81 +0.53 55 955 1,928 +554
29JAN26 82.50 C 2.11 2.99 1.97 2.79 +0.38 55 440 1,844 +1
29JAN26 85.00 C 1.47 2.26 1.40 2.00 +0.30 55 571 1,989 +20
29JAN26 87.50 C 1.18 1.71 1.10 1.40 +0.23 54 208 2,407 +78
29JAN26 90.00 C 0.88 1.22 0.80 0.96 +0.17 54 93 3,385 +27
29JAN26 92.50 C 0.65 0.97 0.61 0.64 +0.12 54 142 4,067 +14
29JAN26 95.00 C 0.51 0.66 0.48 0.42 +0.09 54 43 3,370 +28
29JAN26 97.50 C 0.38 0.41 0.38 0.27 +0.06 54 176 360 +54
29JAN26 100.00 C 0.35 0.47 0.32 0.17 +0.04 54 631 4,192 +611
29JAN26 102.50 C 0.23 0.23 0.23 0.11 +0.03 54 50 518 +50
29JAN26 105.00 C 0.28 0.28 0.28 0.07 +0.02 55 50 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 177 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 438 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 618 0
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 81 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 31.13 +1.85 98 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.85 +1.56 86 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.49 +1.75 83 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.10 +1.94 77 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.66 +1.57 71 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.73 +0.89 54 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 17.57 +0.84 55 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 15.83 +1.36 60 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 13.64 +1.10 56 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 11.22 +0.73 49 0 13 0
26FEB26 72.50 C 8.75 9.26 8.48 10.03 +0.81 54 240 293 +240
26FEB26 75.00 C 6.99 8.63 6.99 8.56 +0.79 55 200 321 +124
26FEB26 77.50 C 6.12 6.99 6.03 7.00 +0.54 53 204 847 +23
26FEB26 80.00 C 4.80 5.63 4.65 5.97 +0.57 54 131 368 +11
26FEB26 82.50 C 3.89 5.04 3.89 4.95 +0.47 54 84 234 +10
26FEB26 85.00 C 3.28 3.32 3.28 4.04 +0.40 54 32 217 +30
26FEB26 87.50 C 2.81 2.94 2.81 3.27 +0.35 54 60 228 0
26FEB26 90.00 C 2.82 2.95 2.82 2.63 +0.30 54 14 2,085 -12
26FEB26 92.50 C 2.25 2.25 2.25 2.10 +0.25 53 30 139 0
26FEB26 95.00 C 1.63 1.98 1.63 1.66 +0.21 53 37 402 +20
26FEB26 97.50 C 0.00 0.00 0.00 1.31 +0.18 53 0 142 0
26FEB26 100.00 C 1.47 1.47 1.47 1.02 +0.14 53 30 1,244 +30
26FEB26 102.50 C 0.00 0.00 0.00 0.79 +0.11 53 0 174 0
26FEB26 105.00 C 0.95 0.95 0.95 0.61 +0.09 53 28 224 +28
26FEB26 107.50 C 0.83 0.83 0.83 0.47 +0.07 53 28 116 0
26FEB26 110.00 C 0.64 0.88 0.64 0.36 +0.06 53 7 271 -7
26FEB26 112.50 C 0.00 0.00 0.00 0.27 +0.04 53 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.21 +0.04 53 0 16 0
26FEB26 117.50 C 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.12 +0.02 53 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.09 +0.02 53 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 101 0
26FEB26 130.00 C 0.30 0.30 0.30 0.04 +0.01 53 5 204 0
30MAR26 40.00 C 0.00 0.00 0.00 39.78 +1.29 90 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.84 +1.50 89 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 37.80 +1.43 84 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.92 +1.53 85 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.95 +1.78 83 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.42 +1.95 92 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.01 +1.48 79 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 33.04 +1.17 77 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.28 +1.42 80 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.32 +2.03 78 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.26 +1.76 74 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 28.09 +1.30 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.55 +1.52 66 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 23.24 +1.64 62 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 21.21 +1.07 62 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 18.96 +1.56 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.19 +1.20 59 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 14.94 +0.94 54 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 13.67 +0.57 58 0 247 0
30MAR26 72.50 C 10.42 10.84 10.42 12.35 +1.39 59 48 449 +41
30MAR26 75.00 C 9.06 10.83 9.06 10.81 +0.89 58 157 1,213 +60
30MAR26 77.50 C 8.33 9.55 8.18 9.55 +0.79 58 156 549 +6
30MAR26 80.00 C 7.46 8.09 7.38 8.36 +0.65 57 139 1,102 +79
30MAR26 82.50 C 0.00 0.00 0.00 7.37 +0.62 58 0 835 0
30MAR26 85.00 C 5.85 5.85 5.85 6.43 +0.50 58 24 229 0
30MAR26 87.50 C 4.98 4.98 4.98 5.58 +0.45 57 29 239 0
30MAR26 90.00 C 4.21 4.35 4.21 4.83 +0.41 57 50 1,267 -6
30MAR26 92.50 C 0.00 0.00 0.00 4.17 +0.38 57 0 638 0
30MAR26 95.00 C 3.32 3.32 3.32 3.59 +0.34 57 30 889 +30
30MAR26 97.50 C 3.18 3.46 3.18 3.08 +0.30 57 42 294 -12
30MAR26 100.00 C 0.00 0.00 0.00 2.64 +0.27 57 0 1,168 0
30MAR26 102.50 C 0.00 0.00 0.00 2.26 +0.25 57 0 79 0
30MAR26 105.00 C 2.52 2.52 2.52 1.92 +0.21 57 1 6,566 +1
30MAR26 107.50 C 0.00 0.00 0.00 1.64 +0.19 57 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.39 +0.17 57 0 334 0
30MAR26 112.50 C 0.00 0.00 0.00 1.18 +0.15 57 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 1.00 +0.13 57 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.85 +0.12 57 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.71 +0.09 57 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.60 +0.10 57 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.49 +0.07 56 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.41 +0.06 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.35 +0.05 56 0 118 0
30MAR26 132.50 C 0.00 0.00 0.00 0.29 +0.04 56 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.25 +0.04 56 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.21 +0.04 56 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.18 +0.03 57 0 974 0
29APR26 55.00 C 0.00 0.00 0.00 25.75 +1.42 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.98 +1.50 61 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.15 +1.44 61 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.36 +1.85 61 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.24 +1.27 58 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.59 +1.23 58 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.08 +1.18 58 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.48 +0.73 57 0 240 0
29APR26 75.00 C 0.00 0.00 0.00 12.16 +0.73 57 0 378 0
29APR26 77.50 C 9.77 9.77 9.77 10.95 +0.70 57 16 730 0
29APR26 80.00 C 0.00 0.00 0.00 9.86 +0.66 57 0 171 0
29APR26 82.50 C 0.00 0.00 0.00 8.88 +0.62 57 0 175 0
29APR26 85.00 C 6.84 6.84 6.84 7.96 +0.56 58 21 109 0
29APR26 87.50 C 7.24 7.24 7.24 7.09 +0.46 57 30 136 +30
29APR26 90.00 C 6.53 6.53 6.53 6.30 +0.42 57 30 165 +30
29APR26 92.50 C 5.90 5.90 5.90 5.59 +0.39 57 30 123 +30
29APR26 95.00 C 0.00 0.00 0.00 4.95 +0.35 57 0 55 0
29APR26 97.50 C 4.22 4.22 4.22 4.38 +0.32 57 189 344 +189
29APR26 100.00 C 3.78 3.86 3.78 3.87 +0.30 57 490 578 +490
29APR26 102.50 C 0.00 0.00 0.00 3.41 +0.27 57 0 25 0
29APR26 105.00 C 0.00 0.00 0.00 3.01 +0.25 57 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 2.65 +0.22 57 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.33 +0.20 57 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.05 +0.18 57 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 1.80 +0.17 57 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.58 +0.15 57 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 1.38 +0.13 57 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.18 +0.12 56 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 1.03 +0.10 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.90 +0.09 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.79 +0.06 56 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 0.69 +0.07 56 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.62 +0.08 56 0 50 0
29APR26 137.50 C 0.00 0.00 0.00 0.54 +0.07 56 0 100 0
29APR26 140.00 C 0.00 0.00 0.00 0.46 +0.05 56 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.40 +0.04 56 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.35 +0.04 56 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.31 +0.04 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.28 +0.04 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 0.24 +0.03 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.20 +0.02 56 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.18 +0.02 56 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.16 +0.02 56 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.14 +0.02 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.12 +0.01 56 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.11 +0.02 57 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.10 +0.02 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.90 +0.75 59 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 32.89 +2.23 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.12 +1.25 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.59 +1.30 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.03 +1.07 57 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.05 +2.13 63 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 24.22 +1.15 62 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 22.15 +1.12 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.79 +1.79 61 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 19.30 +1.76 61 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 17.05 +0.44 56 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 16.20 +0.48 59 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 14.95 +0.78 59 0 227 0
29JUN26 77.50 C 0.00 0.00 0.00 13.81 +0.79 59 0 297 0
29JUN26 80.00 C 0.00 0.00 0.00 12.75 +0.75 59 0 2,266 0
29JUN26 82.50 C 0.00 0.00 0.00 11.79 +0.72 59 0 298 0
29JUN26 85.00 C 0.00 0.00 0.00 10.91 +0.70 59 0 165 0
29JUN26 87.50 C 0.00 0.00 0.00 10.02 +0.59 59 0 95 0
29JUN26 90.00 C 0.00 0.00 0.00 9.19 +0.49 59 0 2,166 0
29JUN26 92.50 C 0.00 0.00 0.00 8.43 +0.46 59 0 355 0
29JUN26 95.00 C 0.00 0.00 0.00 7.73 +0.44 59 0 150 0
29JUN26 97.50 C 6.72 6.72 6.72 7.09 +0.42 59 30 1,008 0
29JUN26 100.00 C 0.00 0.00 0.00 6.49 +0.39 59 0 393 0
29JUN26 102.50 C 0.00 0.00 0.00 5.94 +0.36 58 0 140 0
29JUN26 105.00 C 0.00 0.00 0.00 5.44 +0.35 58 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 4.98 +0.33 58 0 280 0
29JUN26 110.00 C 4.30 4.30 4.30 4.55 +0.30 58 1 112 0
29JUN26 112.50 C 0.00 0.00 0.00 4.16 +0.28 58 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.81 +0.27 58 0 229 0
29JUN26 117.50 C 0.00 0.00 0.00 3.48 +0.25 58 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.18 +0.23 58 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.91 +0.22 58 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.66 +0.20 58 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.43 +0.19 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.22 +0.17 58 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.03 +0.16 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.85 +0.15 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.65 +0.14 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.55 +0.13 58 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.38 +0.12 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.26 +0.11 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.15 +0.10 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.05 +0.09 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.96 +0.09 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.88 +0.08 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.80 +0.07 58 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.74 +0.06 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.67 +0.04 58 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.62 +0.05 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.56 +0.04 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.53 +0.07 58 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 33.67 +0.53 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.62 +1.06 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.56 +1.07 62 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 29.68 +1.43 61 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 28.23 +1.60 62 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 26.51 +1.23 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.24 +1.06 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.76 +2.08 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.36 +1.28 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.03 +1.05 61 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 19.77 +1.64 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.53 +1.17 60 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 17.23 +1.41 60 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 16.23 +0.85 60 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 15.25 +0.79 60 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 14.37 +0.76 60 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 13.53 +0.71 60 0 73 0
29SEP26 90.00 C 0.00 0.00 0.00 12.75 +0.67 60 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 11.96 +0.57 60 0 43 0
29SEP26 95.00 C 0.00 0.00 0.00 11.23 +0.51 60 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 10.54 +0.49 60 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 9.89 +0.46 60 0 2,022 0
29SEP26 102.50 C 0.00 0.00 0.00 9.29 +0.45 60 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 8.72 +0.43 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.18 +0.41 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.68 +0.39 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.21 +0.38 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.77 +0.36 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.36 +0.35 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.97 +0.33 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.61 +0.32 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.26 +0.29 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 4.95 +0.29 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.65 +0.28 59 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 36.04 +1.72 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.17 +1.21 63 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 33.52 +1.66 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.79 +1.78 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.59 +0.65 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.00 +2.11 63 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 27.49 +1.55 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.40 +0.76 59 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 24.28 +1.16 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.86 +0.82 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.04 +0.96 60 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 20.94 +0.73 60 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 20.00 +0.58 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.82 +1.10 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 18.03 +0.73 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 17.32 +0.85 60 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 16.49 +0.80 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.67 +0.75 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.89 +0.73 60 0 0 0
30DEC26 95.00 C 13.29 13.29 13.29 14.14 +0.70 60 5 35 +5
30DEC26 97.50 C 12.68 12.68 12.68 13.44 +0.69 60 30 30 +30
30DEC26 100.00 C 0.00 0.00 0.00 12.78 +0.68 60 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 12.15 +0.66 60 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 11.55 +0.64 60 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 10.98 +0.62 60 0 44 0
TOTAL CALL 6,506 90,872 +3,000
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 146 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 993 0
29JAN26 62.50 P 0.00 0.00 0.00 0.13 -0.03 54 0 436 0
29JAN26 65.00 P 0.51 0.51 0.35 0.27 -0.05 54 16 1,235 -3
29JAN26 67.50 P 0.00 0.00 0.00 0.52 -0.10 54 0 809 0
29JAN26 70.00 P 1.25 1.28 0.88 0.88 -0.20 53 109 2,293 +18
29JAN26 72.50 P 1.90 1.90 1.62 1.43 -0.26 53 330 1,413 +133
29JAN26 75.00 P 2.88 3.00 2.10 2.19 -0.38 53 187 2,018 +68
29JAN26 77.50 P 4.26 4.26 3.11 3.20 -0.48 52 1,149 1,873 -1,001
29JAN26 80.00 P 5.25 5.50 4.51 4.44 -0.63 52 257 2,597 +14
29JAN26 82.50 P 0.00 0.00 0.00 5.99 -0.76 52 0 1,622 0
29JAN26 85.00 P 0.00 0.00 0.00 8.05 -0.54 57 0 1,893 0
29JAN26 87.50 P 0.00 0.00 0.00 9.44 -1.34 48 0 295 0
29JAN26 90.00 P 0.00 0.00 0.00 11.48 -1.37 46 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 14.06 -0.98 55 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 16.38 -0.74 56 0 251 0
29JAN26 97.50 P 0.00 0.00 0.00 19.22 -0.59 72 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 21.12 -1.09 56 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 23.53 -0.93 54 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 26.01 -0.94 55 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 28.50 -0.95 0 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 31.00 -1.30 0 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 33.61 -1.23 77 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.00 -1.55 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.50 -1.43 0 0 30 0
29JAN26 120.00 P 0.00 0.00 0.00 41.00 -1.74 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 43.50 -1.15 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 46.00 -1.37 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 48.52 -1.45 88 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 51.00 -1.35 0 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 53.50 -1.72 0 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 56.00 -1.41 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 58.50 -1.48 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 61.00 -1.37 0 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 0.00 54 0 75 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 20 0
26FEB26 52.50 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.15 -0.02 53 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.28 -0.03 53 0 306 0
26FEB26 60.00 P 0.00 0.00 0.00 0.47 -0.06 53 0 1,060 0
26FEB26 62.50 P 0.96 1.05 0.87 0.75 -0.09 53 210 531 +147
26FEB26 65.00 P 1.18 1.18 1.18 1.14 -0.13 53 99 2,117 +99
26FEB26 67.50 P 1.89 1.89 1.73 1.62 -0.23 53 35 360 -5
26FEB26 70.00 P 2.50 2.50 2.50 2.21 -0.30 52 5 314 0
26FEB26 72.50 P 3.51 3.59 2.87 3.01 -0.33 52 1,016 1,495 +804
26FEB26 75.00 P 4.58 4.62 3.85 3.97 -0.40 52 102 663 +35
26FEB26 77.50 P 5.94 5.94 5.78 5.09 -0.50 51 57 1,525 +57
26FEB26 80.00 P 7.69 7.69 6.90 6.41 -0.66 52 160 287 +88
26FEB26 82.50 P 8.90 8.90 8.48 7.93 -0.64 52 141 509 +141
26FEB26 85.00 P 0.00 0.00 0.00 9.34 -0.76 50 0 161 0
26FEB26 87.50 P 0.00 0.00 0.00 11.05 -1.29 50 0 699 0
26FEB26 90.00 P 0.00 0.00 0.00 12.87 -1.40 49 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 15.69 -0.60 58 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 17.38 -1.07 53 0 108 0
26FEB26 97.50 P 0.00 0.00 0.00 19.22 -1.40 49 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 21.89 -1.33 55 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 24.34 -1.16 59 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 26.12 -1.92 46 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.79 -1.21 54 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 31.50 -1.20 63 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 33.89 -1.51 63 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.61 -0.94 71 0 100 0
26FEB26 117.50 P 0.00 0.00 0.00 38.51 -1.42 53 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 41.29 -1.45 69 0 65 0
26FEB26 122.50 P 0.00 0.00 0.00 43.88 -1.14 75 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 46.25 -1.16 73 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 48.73 -1.24 75 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 51.29 -1.06 79 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 58 0 200 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 0.00 58 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 0.00 57 0 72 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 0.00 57 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 -0.01 57 0 187 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 -0.01 57 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 -0.02 56 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.19 -0.01 57 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.23 -0.02 56 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.29 -0.02 57 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.46 -0.03 57 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.70 -0.04 57 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 1.00 -0.08 57 0 809 0
30MAR26 60.00 P 1.48 1.48 1.48 1.42 -0.08 57 10 1,032 +10
30MAR26 62.50 P 0.00 0.00 0.00 1.91 -0.14 57 0 1,147 0
30MAR26 65.00 P 0.00 0.00 0.00 2.46 -0.20 56 0 719 0
30MAR26 67.50 P 0.00 0.00 0.00 3.13 -0.26 56 0 618 0
30MAR26 70.00 P 4.22 4.26 4.22 3.95 -0.30 55 3 3,537 +3
30MAR26 72.50 P 0.00 0.00 0.00 4.91 -0.34 55 0 1,677 0
30MAR26 75.00 P 6.57 6.57 6.54 5.98 -0.42 55 44 6,899 0
30MAR26 77.50 P 7.94 7.94 7.80 7.21 -0.46 55 26 946 0
30MAR26 80.00 P 9.74 9.74 9.32 8.58 -0.50 55 48 2,417 0
30MAR26 82.50 P 11.39 11.39 10.07 10.07 -0.56 56 132 719 -54
30MAR26 85.00 P 12.63 12.63 12.28 11.71 -0.67 56 72 323 -24
30MAR26 87.50 P 0.00 0.00 0.00 13.45 -0.90 57 0 399 0
30MAR26 90.00 P 0.00 0.00 0.00 15.34 -0.54 57 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 17.23 -0.81 58 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 18.98 -1.05 56 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 21.61 -0.59 61 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 23.38 -0.96 59 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 25.21 -1.49 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.66 -1.02 59 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 29.65 -1.64 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.41 -0.87 62 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 34.65 -1.10 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.61 -1.89 58 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.33 -1.37 63 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.29 -1.83 56 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 43.88 -1.59 60 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.45 -1.10 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.73 -1.80 61 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.43 -1.52 68 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 53.52 -1.73 56 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.22 -1.67 66 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 58.90 -1.30 73 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 61.00 -1.83 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 1.21 -0.09 57 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 1.64 -0.10 57 0 7 0
29APR26 60.00 P 0.00 0.00 0.00 2.14 -0.16 56 0 52 0
29APR26 62.50 P 0.00 0.00 0.00 2.72 -0.18 56 0 8 0
29APR26 65.00 P 3.76 3.76 3.70 3.37 -0.22 56 138 228 +138
29APR26 67.50 P 4.62 4.62 4.62 4.16 -0.26 55 23 83 +23
29APR26 70.00 P 5.53 5.53 5.53 5.05 -0.32 55 30 92 +30
29APR26 72.50 P 6.82 6.82 6.82 6.08 -0.36 55 30 112 +30
29APR26 75.00 P 0.00 0.00 0.00 7.22 -0.41 55 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 8.50 -0.46 55 0 171 0
29APR26 80.00 P 10.94 10.94 10.63 9.89 -0.50 55 45 206 +30
29APR26 82.50 P 12.11 12.11 11.72 11.40 -0.53 56 40 152 +40
29APR26 85.00 P 0.00 0.00 0.00 13.03 -0.64 56 0 80 0
29APR26 87.50 P 0.00 0.00 0.00 14.78 -0.63 57 0 73 0
29APR26 90.00 P 0.00 0.00 0.00 16.34 -0.75 56 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.80 +0.42 59 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.32 -1.02 58 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.28 -1.01 58 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.78 -1.67 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.18 -1.35 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.17 -1.60 56 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.54 -1.30 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 33.53 -0.51 64 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.89 -1.25 57 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 37.47 -1.56 60 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 39.76 -1.55 60 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 41.94 -1.59 59 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 44.33 -1.14 60 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 47.08 -1.09 65 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 49.09 -1.72 60 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.70 -1.25 64 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.67 -1.58 56 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 56.75 -1.28 68 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 58.90 -1.30 64 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.34 -1.49 65 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 63.68 -1.51 63 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 66.03 -1.75 59 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 68.92 -0.96 71 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 71.01 -1.72 60 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 73.50 -1.05 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 76.00 -1.81 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 78.87 -1.28 76 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 81.20 -1.32 73 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 83.50 -1.66 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 86.20 -1.55 76 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 88.50 -1.61 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 91.00 -1.44 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.17 -0.05 58 0 221 0
29JUN26 49.00 P 0.00 0.00 0.00 1.31 -0.07 58 0 22 0
29JUN26 50.00 P 1.81 1.81 1.81 1.48 -0.07 58 65 181 +65
29JUN26 52.50 P 0.00 0.00 0.00 1.93 -0.07 58 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.49 -0.10 58 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 3.09 -0.14 58 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 3.68 -0.24 57 0 195 0
29JUN26 62.50 P 0.00 0.00 0.00 4.39 -0.31 57 0 138 0
29JUN26 65.00 P 0.00 0.00 0.00 5.25 -0.32 57 0 4,444 0
29JUN26 67.50 P 0.00 0.00 0.00 6.18 -0.36 57 0 499 0
29JUN26 70.00 P 0.00 0.00 0.00 7.22 -0.39 56 0 425 0
29JUN26 72.50 P 0.00 0.00 0.00 8.34 -0.44 56 0 989 0
29JUN26 75.00 P 0.00 0.00 0.00 9.59 -0.46 56 0 5,768 0
29JUN26 77.50 P 0.00 0.00 0.00 10.91 -0.51 56 0 349 0
29JUN26 80.00 P 0.00 0.00 0.00 12.34 -0.50 57 0 13,716 0
29JUN26 82.50 P 0.00 0.00 0.00 13.84 -0.55 57 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 15.44 -0.58 57 0 230 0
29JUN26 87.50 P 0.00 0.00 0.00 17.12 -0.62 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 18.88 -0.50 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 20.71 -0.59 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 22.54 -1.12 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 24.41 -0.75 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.39 -0.41 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 28.01 -0.74 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.76 -1.34 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.47 -0.48 59 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 34.56 -0.48 59 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 37.38 -0.27 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.23 -1.99 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.79 -1.17 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.23 -1.43 59 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 45.92 -1.24 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.27 -1.27 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.11 -1.62 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.80 -0.64 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.11 -1.87 54 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 57.55 -0.80 65 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 59.43 -1.40 60 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.82 -1.53 61 0 215 0
29JUN26 142.50 P 0.00 0.00 0.00 64.15 -1.65 60 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.98 -0.80 65 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 68.92 -1.54 60 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.23 -1.65 58 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 73.65 -1.62 58 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 76.10 -1.83 58 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.87 -1.28 64 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.20 -1.62 62 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.51 -1.76 57 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.20 -1.55 64 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.50 -1.61 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.00 -1.44 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.65 -0.09 59 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 2.90 -0.09 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.52 -0.11 59 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.26 -0.16 59 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 4.98 -0.19 59 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.70 -0.30 58 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.59 -0.34 58 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.60 -0.33 58 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 8.65 -0.37 57 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 9.79 -0.40 57 0 551 0
29SEP26 72.50 P 0.00 0.00 0.00 11.00 -0.44 57 0 355 0
29SEP26 75.00 P 0.00 0.00 0.00 12.29 -0.48 57 0 777 0
29SEP26 77.50 P 13.70 13.70 13.70 13.70 -0.49 57 30 1,054 +30
29SEP26 80.00 P 0.00 0.00 0.00 15.15 -0.53 57 0 1,543 0
29SEP26 82.50 P 17.73 17.73 17.73 16.68 -0.53 57 2 654 0
29SEP26 85.00 P 0.00 0.00 0.00 18.27 -0.56 58 0 521 0
29SEP26 87.50 P 0.00 0.00 0.00 19.94 -0.57 58 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 21.16 -1.13 56 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 23.44 -0.45 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 25.24 -0.65 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 27.10 -1.02 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 28.98 -0.43 59 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 30.96 -1.03 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.85 -0.63 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 34.90 -0.73 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 36.85 -1.39 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.95 -1.35 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 41.74 0.00 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.16 -1.13 60 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 45.72 -0.82 62 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 47.01 -1.05 58 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.69 -1.09 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.66 -1.27 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.07 -1.36 60 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 3.88 -0.01 59 0 105 0
30DEC26 50.00 P 0.00 0.00 0.00 4.18 -0.03 59 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 5.00 -0.02 60 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.81 -0.03 60 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 6.58 -0.25 59 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.64 -0.16 59 0 311 0
30DEC26 62.50 P 0.00 0.00 0.00 8.57 -0.26 59 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 9.54 -0.38 58 0 80 0
30DEC26 67.50 P 0.00 0.00 0.00 10.73 -0.36 58 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 11.99 -0.33 58 0 434 0
30DEC26 72.50 P 0.00 0.00 0.00 13.29 -0.35 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.62 -0.40 58 0 46 0
30DEC26 77.50 P 0.00 0.00 0.00 15.89 -0.57 58 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 17.45 -0.53 58 0 20 0
30DEC26 82.50 P 0.00 0.00 0.00 18.99 -0.56 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 20.60 -0.58 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.25 -0.62 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.73 -0.57 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.04 -0.30 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.42 -0.55 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.37 -0.17 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.97 -0.80 58 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 32.89 -0.65 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.57 -0.98 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.99 -0.24 59 0 0 0
TOTAL PUT 4,611 121,661 +916
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$ 16.56
29JAN26 9.25 C 0.00 0.00 0.00 7.43 +0.36 152 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 7.07 +0.21 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.83 +0.15 84 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.58 +0.28 79 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 6.08 +0.26 70 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.75 +0.33 127 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.14 +0.32 91 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.64 +0.20 82 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.09 +0.25 53 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 3.60 +0.24 52 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 3.23 +0.37 72 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 2.62 +0.08 43 0 389 0
29JAN26 14.50 C 2.11 2.11 2.11 2.18 +0.08 46 53 560 0
29JAN26 15.00 C 1.67 1.67 1.67 1.86 +0.16 55 1 447 0
29JAN26 15.50 C 1.26 1.26 1.26 1.54 +0.20 58 48 364 -18
29JAN26 16.00 C 1.05 1.20 1.05 1.20 +0.15 56 36 295 -25
29JAN26 16.50 C 0.91 0.91 0.78 0.90 +0.06 54 98 499 -27
29JAN26 17.00 C 0.70 0.73 0.63 0.72 +0.09 56 30 1,123 +16
29JAN26 17.50 C 0.54 0.55 0.47 0.53 +0.05 56 155 1,278 +10
29JAN26 18.00 C 0.35 0.35 0.35 0.39 +0.04 56 10 254 0
29JAN26 18.50 C 0.28 0.30 0.28 0.28 +0.03 56 11 438 +5
29JAN26 19.00 C 0.21 0.27 0.21 0.19 +0.02 55 26 194 +14
29JAN26 19.50 C 0.17 0.17 0.17 0.13 +0.01 55 15 111 +15
29JAN26 20.00 C 0.11 0.15 0.11 0.09 +0.01 55 56 165 +28
29JAN26 21.00 C 0.00 0.00 0.00 0.04 0.00 56 0 1 0
29JAN26 22.00 C 0.05 0.05 0.05 0.02 0.00 57 100 100 +65
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 7.43 +0.24 95 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.13 +0.27 77 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.88 +0.20 74 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.63 +0.28 70 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.13 +0.28 63 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.75 +0.29 80 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.18 +0.19 63 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.72 +0.28 62 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.16 +0.25 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.73 +0.30 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.44 +0.27 61 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 3.03 +0.23 60 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 2.54 +0.14 52 0 410 0
26FEB26 15.00 C 2.00 2.00 2.00 2.17 +0.07 51 30 303 0
26FEB26 15.50 C 0.00 0.00 0.00 1.92 +0.20 54 0 254 0
26FEB26 16.00 C 1.46 1.49 1.46 1.59 +0.14 52 13 156 -3
26FEB26 16.50 C 1.27 1.37 1.27 1.38 +0.14 54 18 85 -2
26FEB26 17.00 C 1.11 1.14 1.07 1.15 +0.11 54 26 508 +26
26FEB26 17.50 C 0.00 0.00 0.00 0.97 +0.09 54 0 195 0
26FEB26 18.00 C 0.00 0.00 0.00 0.82 +0.10 55 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.68 +0.09 55 0 108 0
26FEB26 19.00 C 0.00 0.00 0.00 0.55 +0.07 55 0 183 0
26FEB26 19.50 C 0.00 0.00 0.00 0.45 +0.07 55 0 154 0
26FEB26 20.00 C 0.00 0.00 0.00 0.36 +0.05 55 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.23 +0.04 55 0 240 0
26FEB26 22.00 C 0.00 0.00 0.00 0.15 +0.03 55 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.12 +0.39 165 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.02 +0.42 162 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.86 +0.36 141 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.70 +0.27 103 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.60 +0.26 100 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.34 +0.28 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.09 +0.29 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.85 +0.22 80 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.65 +0.35 111 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.36 +0.27 85 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.22 +0.31 121 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 9.81 +0.09 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 9.56 +0.21 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 9.35 +0.29 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.13 +0.28 78 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 8.87 +0.27 67 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 8.61 +0.26 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 8.50 +0.39 96 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.23 +0.25 89 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.89 +0.32 65 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.77 +0.38 88 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.43 +0.18 70 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 7.22 +0.32 74 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 6.88 +0.11 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.83 +0.48 81 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 6.34 +0.49 75 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 5.86 +0.40 70 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 5.31 +0.32 60 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 4.86 +0.37 58 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.49 +0.44 61 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.92 +0.23 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.70 +0.32 59 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 3.31 +0.25 58 0 86 0
30MAR26 14.50 C 0.00 0.00 0.00 2.98 +0.27 58 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 2.59 +0.27 55 0 38 0
30MAR26 15.50 C 0.00 0.00 0.00 2.23 +0.14 52 0 720 0
30MAR26 16.00 C 0.00 0.00 0.00 1.99 +0.14 53 0 59 0
30MAR26 16.50 C 0.00 0.00 0.00 1.76 +0.13 54 0 158 0
30MAR26 17.00 C 0.00 0.00 0.00 1.55 +0.11 54 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 1.37 +0.10 55 0 92 0
30MAR26 18.00 C 0.00 0.00 0.00 1.21 +0.10 55 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 1.06 +0.10 55 0 125 0
30MAR26 19.00 C 0.00 0.00 0.00 0.91 +0.09 55 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.79 +0.08 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.68 +0.07 55 0 226 0
30MAR26 21.00 C 0.00 0.00 0.00 0.50 +0.06 55 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.36 +0.04 55 0 90 0
30MAR26 23.00 C 0.00 0.00 0.00 0.26 +0.03 55 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.19 +0.03 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 +0.02 55 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 7.09 +0.31 71 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.85 +0.33 69 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.39 +0.45 66 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.86 +0.35 58 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.31 +0.27 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.95 +0.34 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.51 +0.15 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.16 +0.12 54 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.70 +0.21 50 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.44 +0.24 53 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.05 +0.11 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.92 +0.28 56 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.52 +0.18 53 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 2.30 +0.16 54 0 0 0
29APR26 16.50 C 1.96 1.98 1.96 2.05 +0.12 53 30 55 +30
29APR26 17.00 C 1.78 1.78 1.78 1.86 +0.13 54 15 15 -15
29APR26 17.50 C 0.00 0.00 0.00 1.69 +0.16 55 0 0 0
29APR26 18.00 C 1.52 1.52 1.52 1.50 +0.11 55 1 22 +1
29APR26 18.50 C 0.00 0.00 0.00 1.35 +0.11 55 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.20 +0.10 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.06 +0.09 55 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.94 +0.08 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.73 +0.06 55 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.57 +0.06 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.86 +0.33 87 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.77 +0.34 88 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.67 +0.30 87 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.36 +0.30 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.19 +0.33 84 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.93 +0.30 77 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.75 +0.38 88 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.37 +0.23 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.22 +0.23 75 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.97 +0.25 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.82 +0.47 83 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.57 +0.47 80 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 9.21 +0.32 60 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.03 +0.41 69 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.82 +0.39 70 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 8.50 +0.39 59 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 8.33 +0.35 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.04 +0.41 59 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.77 +0.33 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.55 +0.30 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.35 +0.29 57 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 7.11 +0.27 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.85 +0.32 52 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 6.45 +0.27 54 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 6.03 +0.30 54 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 5.71 +0.38 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.29 +0.41 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.83 +0.22 52 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 4.49 +0.23 53 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 4.15 +0.28 53 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 3.93 +0.22 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.51 +0.21 52 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 3.25 +0.19 52 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 3.06 +0.22 54 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 2.85 +0.29 55 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.60 +0.20 54 0 10 0
29JUN26 17.00 C 2.22 2.37 2.22 2.39 +0.18 54 6 105 +6
29JUN26 17.50 C 0.00 0.00 0.00 2.21 +0.17 55 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 2.04 +0.16 55 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 1.89 +0.16 55 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 1.73 +0.14 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.58 +0.13 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.44 +0.12 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.20 +0.10 55 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 1.00 +0.09 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.83 +0.08 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.69 +0.07 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.57 +0.06 55 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.47 +0.05 55 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.39 +0.04 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.32 +0.03 54 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.27 +0.03 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.22 +0.03 54 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 +0.02 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 +0.02 54 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 7.77 +0.21 55 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 7.62 +0.23 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.43 +0.29 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.22 +0.36 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.79 +0.27 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.45 +0.41 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.04 +0.23 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.68 +0.35 55 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 5.30 +0.23 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.02 +0.33 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.72 +0.19 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.41 +0.26 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.20 +0.32 55 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 3.92 +0.23 55 0 862 0
29SEP26 15.50 C 0.00 0.00 0.00 3.65 +0.19 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.44 +0.24 54 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.23 +0.24 54 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 3.07 +0.20 55 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 2.89 +0.19 55 0 14 0
29SEP26 18.00 C 0.00 0.00 0.00 2.72 +0.18 56 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 2.56 +0.17 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.41 +0.17 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.26 +0.17 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.12 +0.17 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.86 +0.16 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.63 +0.15 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.43 +0.14 56 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.25 +0.13 56 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.09 +0.11 55 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.96 +0.11 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.84 +0.10 55 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.74 +0.09 55 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.65 +0.08 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 +0.07 55 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.50 +0.07 55 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.44 +0.06 55 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 7.84 +0.33 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.60 +0.31 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.41 +0.33 54 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 7.04 +0.32 54 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.70 +0.33 54 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 6.35 +0.29 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.02 +0.27 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.71 +0.28 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.41 +0.26 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.10 +0.23 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.83 +0.23 53 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 4.58 +0.22 53 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 4.34 +0.21 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 4.13 +0.23 54 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 3.94 +0.25 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.77 +0.17 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.57 +0.19 55 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 3.39 +0.17 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.22 +0.16 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.07 +0.16 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.92 +0.15 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.78 +0.14 55 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 2.64 +0.13 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.36 +0.10 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.12 +0.10 55 0 0 0
TOTAL CALL 778 17,892 +126
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 437 0
29JAN26 13.00 P 0.06 0.06 0.06 0.03 -0.02 57 40 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.06 -0.02 57 0 471 0
29JAN26 14.00 P 0.13 0.13 0.13 0.10 -0.05 55 21 369 0
29JAN26 14.50 P 0.21 0.21 0.21 0.17 -0.05 55 11 690 0
29JAN26 15.00 P 0.29 0.31 0.29 0.28 -0.07 56 55 429 0
29JAN26 15.50 P 0.52 0.52 0.44 0.41 -0.10 54 33 254 +26
29JAN26 16.00 P 0.66 0.66 0.66 0.59 -0.13 54 15 193 -15
29JAN26 16.50 P 0.91 0.92 0.91 0.85 -0.13 56 19 145 +15
29JAN26 17.00 P 0.00 0.00 0.00 1.12 -0.20 56 0 98 0
29JAN26 17.50 P 1.47 1.47 1.47 1.39 -0.23 52 65 206 +65
29JAN26 18.00 P 0.00 0.00 0.00 1.78 -0.26 54 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 2.25 -0.17 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.52 -0.41 45 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 2.95 -0.44 38 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 3.51 -0.36 56 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.45 -0.41 51 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.44 -0.29 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.46 -0.25 72 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.46 -0.24 79 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.44 -0.39 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.48 -0.34 101 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 55 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 92 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 -0.02 54 0 82 0
26FEB26 13.00 P 0.20 0.20 0.20 0.16 -0.03 55 100 128 -90
26FEB26 13.50 P 0.00 0.00 0.00 0.23 -0.04 54 0 75 0
26FEB26 14.00 P 0.00 0.00 0.00 0.32 -0.05 53 0 203 0
26FEB26 14.50 P 0.00 0.00 0.00 0.44 -0.06 53 0 314 0
26FEB26 15.00 P 0.00 0.00 0.00 0.60 -0.06 54 0 245 0
26FEB26 15.50 P 0.00 0.00 0.00 0.78 -0.10 53 0 196 0
26FEB26 16.00 P 0.00 0.00 0.00 0.98 -0.12 53 0 144 0
26FEB26 16.50 P 1.32 1.32 1.32 1.26 -0.12 54 13 18 0
26FEB26 17.00 P 0.00 0.00 0.00 1.55 -0.13 55 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 1.87 -0.15 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.18 -0.13 54 0 14 0
26FEB26 18.50 P 0.00 0.00 0.00 2.53 -0.26 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.92 -0.26 54 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.28 -0.19 52 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.66 -0.25 50 0 4 0
26FEB26 21.00 P 0.00 0.00 0.00 4.69 -0.17 60 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.49 -0.45 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 53 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 -0.02 55 0 45 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 -0.02 55 0 76 0
30MAR26 12.00 P 0.22 0.22 0.22 0.18 -0.02 55 200 175 -30
30MAR26 12.50 P 0.30 0.30 0.30 0.25 -0.03 54 150 57 -132
30MAR26 13.00 P 0.37 0.37 0.37 0.33 -0.04 54 100 275 -100
30MAR26 13.50 P 0.00 0.00 0.00 0.44 -0.04 54 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 0.57 -0.05 54 0 43 0
30MAR26 14.50 P 0.72 0.72 0.72 0.72 -0.07 53 14 228 0
30MAR26 15.00 P 0.96 0.96 0.96 0.90 -0.09 54 20 20 0
30MAR26 15.50 P 0.00 0.00 0.00 1.11 -0.10 54 0 114 0
30MAR26 16.00 P 0.00 0.00 0.00 1.36 -0.10 54 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 1.63 -0.11 55 0 12 0
30MAR26 17.00 P 0.00 0.00 0.00 1.93 -0.12 55 0 25 0
30MAR26 17.50 P 0.00 0.00 0.00 2.24 -0.14 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.59 -0.14 56 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 2.93 -0.19 57 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 3.19 -0.21 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.64 -0.25 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.05 -0.26 56 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 4.90 -0.28 58 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 5.80 -0.29 60 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.69 -0.35 60 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 7.68 -0.11 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.56 -0.40 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.48 -0.39 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.49 -0.33 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.47 -0.34 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.47 -0.34 67 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.46 -0.29 68 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.44 -0.30 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.44 -0.34 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 -0.01 55 0 8 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.21 -0.03 54 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.29 -0.03 54 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.38 -0.03 54 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.49 -0.03 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.61 -0.05 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.76 -0.06 53 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.94 -0.06 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.13 -0.07 53 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.37 -0.08 54 0 12 0
29APR26 16.00 P 0.00 0.00 0.00 1.60 -0.11 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 1.89 -0.10 54 0 15 0
29APR26 17.00 P 2.15 2.15 2.15 2.18 -0.12 55 15 15 +5
29APR26 17.50 P 2.53 2.53 2.53 2.48 -0.15 55 14 44 +14
29APR26 18.00 P 0.00 0.00 0.00 2.84 -0.13 56 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.19 -0.17 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.52 -0.22 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.95 -0.17 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.34 -0.19 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.13 -0.23 58 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.98 -0.13 59 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 6.50 P 0.03 0.03 0.03 0.01 0.00 57 20 142 +20
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.01 54 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 0.00 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.01 55 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.02 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.01 55 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 -0.03 54 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.52 -0.04 54 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.64 -0.04 54 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 -0.05 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.94 -0.06 53 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.12 -0.07 53 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.32 -0.08 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.53 -0.10 53 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 1.77 -0.11 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.03 -0.12 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.31 -0.13 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.60 -0.15 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.91 -0.17 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.24 -0.18 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.59 -0.15 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.95 -0.19 55 0 6 0
29JUN26 19.50 P 0.00 0.00 0.00 4.26 -0.26 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.66 -0.25 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.50 -0.21 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.37 -0.17 59 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 7.19 -0.22 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.04 -0.25 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.90 -0.30 58 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.89 -0.22 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.74 -0.31 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.72 -0.26 62 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.66 -0.19 62 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.61 -0.24 62 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.53 -0.25 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.50 -0.28 60 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 0.00 56 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 0.00 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 0.00 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.41 0.00 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 -0.02 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 -0.03 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.74 -0.03 55 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 -0.04 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.03 -0.05 55 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.20 -0.06 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.39 -0.07 54 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.59 -0.07 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.81 -0.09 54 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.05 -0.10 54 0 63 0
29SEP26 15.50 P 0.00 0.00 0.00 2.30 -0.11 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.57 -0.12 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 2.85 -0.13 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.15 -0.14 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.46 -0.15 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.79 -0.16 55 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.12 -0.20 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.50 -0.17 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.80 -0.23 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.18 -0.23 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 5.97 -0.21 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.82 -0.16 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.53 -0.25 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.45 -0.24 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.35 -0.16 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.13 -0.32 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.98 -0.28 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.87 -0.37 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.84 -0.32 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.83 -0.26 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.65 -0.38 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.66 -0.30 59 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 -0.02 55 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 -0.03 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 -0.03 55 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 -0.03 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 -0.04 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.00 -0.05 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.16 -0.06 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 -0.05 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.53 -0.06 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.73 -0.07 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 1.95 -0.08 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.19 -0.09 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.43 -0.10 54 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 2.71 -0.09 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.97 -0.12 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.26 -0.13 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.56 -0.14 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.88 -0.14 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.20 -0.15 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.54 -0.18 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.92 -0.15 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 5.28 -0.18 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.67 -0.16 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.35 -0.22 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.18 -0.17 57 0 0 0
TOTAL PUT 905 10,330 -222
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.51
29JAN26 12.00 C 0.00 0.00 0.00 4.56 -0.56 71 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.15 -0.47 86 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.64 -0.48 74 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.08 -0.54 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.59 -0.53 47 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.11 -0.52 42 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.64 -0.50 38 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.22 -0.45 36 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.85 -0.39 34 0 27 0
29JAN26 16.50 C 0.51 0.58 0.50 0.55 -0.31 33 9 170 +4
29JAN26 17.00 C 0.36 0.36 0.36 0.34 -0.22 33 2 252 0
29JAN26 17.50 C 0.19 0.19 0.19 0.19 -0.15 33 62 264 +62
29JAN26 18.00 C 0.10 0.11 0.09 0.10 -0.08 33 59 328 -10
29JAN26 18.50 C 0.00 0.00 0.00 0.05 -0.05 33 0 92 0
29JAN26 19.00 C 0.02 0.02 0.02 0.03 -0.02 34 40 111 -25
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 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 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.70 -0.45 66 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.19 -0.44 58 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.64 -0.49 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.18 -0.44 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.70 -0.45 39 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.25 -0.45 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.82 -0.34 35 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.44 -0.31 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.11 -0.26 33 0 61 0
26FEB26 16.50 C 0.75 0.75 0.75 0.83 -0.26 32 14 40 +14
26FEB26 17.00 C 0.52 0.59 0.52 0.59 -0.21 32 258 261 +200
26FEB26 17.50 C 0.36 0.43 0.36 0.43 -0.14 32 261 266 +226
26FEB26 18.00 C 0.00 0.00 0.00 0.30 -0.10 32 0 194 0
26FEB26 18.50 C 0.00 0.00 0.00 0.20 -0.07 32 0 117 0
26FEB26 19.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 88 0
26FEB26 19.50 C 0.09 0.09 0.09 0.08 -0.03 32 15 36 +15
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 31 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 25.00 C 0.02 0.02 0.02 0.01 0.00 47 10 10 +10
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.62 -0.51 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.44 -0.45 80 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.24 -0.40 83 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.99 -0.40 79 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.71 -0.46 73 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.13 -0.52 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.72 -0.43 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.22 -0.49 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.74 -0.46 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.21 -0.47 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.64 -0.49 31 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.22 -0.55 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.80 -0.41 35 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.40 -0.31 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.97 -0.34 32 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.63 -0.30 32 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.36 -0.23 33 0 248 0
30MAR26 16.50 C 0.00 0.00 0.00 1.07 -0.25 32 0 288 0
30MAR26 17.00 C 0.00 0.00 0.00 0.85 -0.21 32 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.66 -0.17 32 0 164 0
30MAR26 18.00 C 0.52 0.52 0.50 0.51 -0.13 32 4 168 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.38 -0.12 32 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 0.28 -0.09 32 0 26 0
30MAR26 19.50 C 0.00 0.00 0.00 0.21 -0.06 32 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 33 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR26 12.00 C 0.00 0.00 0.00 4.74 -0.50 42 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.21 -0.55 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.75 -0.43 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.36 -0.44 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.92 -0.41 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.51 -0.43 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.08 -0.33 30 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.74 -0.40 30 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.47 -0.30 31 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.21 -0.27 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.98 -0.24 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.79 -0.21 31 0 6 0
29APR26 18.00 C 0.00 0.00 0.00 0.63 -0.17 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.49 -0.14 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.36 -0.13 30 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.28 -0.10 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.22 -0.07 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.71 -0.57 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.32 -0.46 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.74 -0.57 38 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.25 -0.57 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.80 -0.44 34 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.42 -0.46 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.87 -0.44 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.53 -0.42 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.05 -0.48 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.75 -0.30 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.39 -0.30 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.99 -0.47 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.72 -0.29 29 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.47 -0.30 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.24 -0.26 30 0 0 0
29JUN26 17.50 C 1.04 1.04 1.04 1.04 -0.23 29 6 6 +6
29JUN26 18.00 C 0.00 0.00 0.00 0.87 -0.20 30 0 20 0
29JUN26 18.50 C 0.75 0.75 0.75 0.74 -0.16 30 10 25 +5
29JUN26 19.00 C 0.00 0.00 0.00 0.61 -0.15 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.51 -0.13 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.41 -0.12 30 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.27 -0.08 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.80 -0.54 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.43 -0.46 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.90 -0.55 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.53 -0.47 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.19 -0.39 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.82 -0.37 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.49 -0.36 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.18 -0.37 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.90 -0.35 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.65 -0.32 30 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.42 -0.30 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.23 -0.25 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.05 -0.24 29 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.90 -0.21 29 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.77 -0.18 29 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.65 -0.16 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.55 -0.14 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 -0.11 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.28 -0.07 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.81 -0.53 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.43 -0.47 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.99 -0.49 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.61 -0.46 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.26 -0.43 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.93 -0.41 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.63 -0.38 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.35 -0.36 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.09 -0.34 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.86 -0.31 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.65 -0.29 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 -0.25 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.29 -0.24 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 -0.21 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 -0.20 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 -0.17 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 -0.16 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 -0.12 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 -0.09 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 -0.08 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
TOTAL CALL 750 4,424 +509
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JAN26 13.50 P 0.01 0.01 0.01 0.01 0.00 40 5 7 +5
29JAN26 14.00 P 0.02 0.02 0.02 0.01 0.00 34 39 65 +39
29JAN26 14.50 P 0.04 0.04 0.04 0.03 +0.02 34 1 91 +1
29JAN26 15.00 P 0.06 0.08 0.06 0.07 +0.05 33 11 133 +5
29JAN26 15.50 P 0.13 0.13 0.13 0.15 +0.09 33 31 182 +2
29JAN26 16.00 P 0.19 0.30 0.19 0.28 +0.15 32 21 472 +21
29JAN26 16.50 P 0.31 0.46 0.31 0.49 +0.24 32 19 683 +6
29JAN26 17.00 P 0.78 0.80 0.78 0.80 +0.35 33 7 604 +5
29JAN26 17.50 P 1.09 1.09 1.09 1.13 +0.40 31 2 155 -2
29JAN26 18.00 P 0.00 0.00 0.00 1.55 +0.46 31 0 86 0
29JAN26 18.50 P 0.00 0.00 0.00 2.00 +0.49 28 0 105 0
29JAN26 19.00 P 0.00 0.00 0.00 2.50 +0.54 33 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.99 +0.55 0 0 30 0
29JAN26 20.00 P 3.47 3.47 3.47 3.49 +0.56 0 5 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.49 +0.57 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.49 +0.57 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.49 +0.57 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.49 +0.56 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.49 +0.57 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.49 +0.57 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.49 +0.57 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.64 +0.72 140 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 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 27 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 +0.04 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 +0.07 32 0 23 0
26FEB26 15.00 P 0.17 0.17 0.17 0.20 +0.11 31 1 77 +1
26FEB26 15.50 P 0.32 0.32 0.32 0.33 +0.17 31 2 60 +2
26FEB26 16.00 P 0.45 0.45 0.45 0.50 +0.22 31 83 131 +2
26FEB26 16.50 P 0.57 0.71 0.57 0.72 +0.28 31 131 286 +89
26FEB26 17.00 P 1.02 1.02 1.02 1.01 +0.36 31 15 141 0
26FEB26 17.50 P 0.00 0.00 0.00 1.34 +0.41 31 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.72 +0.46 31 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.13 +0.50 32 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.56 +0.47 31 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.01 +0.46 29 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.49 +0.46 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.49 +0.45 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.49 +0.57 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.49 +0.57 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.49 +0.41 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.49 +0.41 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.49 +0.57 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.49 +0.57 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.64 +0.56 95 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 12.50 P 0.03 0.03 0.03 0.03 +0.02 33 4 105 +4
30MAR26 13.00 P 0.06 0.06 0.06 0.05 +0.03 32 2 13 +2
30MAR26 13.50 P 0.09 0.10 0.09 0.09 +0.05 32 9 25 +9
30MAR26 14.00 P 0.00 0.00 0.00 0.15 +0.07 32 0 19 0
30MAR26 14.50 P 0.19 0.21 0.19 0.23 +0.10 31 5 15 +5
30MAR26 15.00 P 0.34 0.34 0.34 0.34 +0.13 31 7 18 0
30MAR26 15.50 P 0.44 0.46 0.44 0.50 +0.19 31 25 83 0
30MAR26 16.00 P 0.68 0.68 0.68 0.69 +0.24 31 2 319 +2
30MAR26 16.50 P 0.00 0.00 0.00 0.93 +0.30 31 0 1,258 0
30MAR26 17.00 P 0.00 0.00 0.00 1.20 +0.33 31 0 132 0
30MAR26 17.50 P 0.00 0.00 0.00 1.53 +0.39 32 0 201 0
30MAR26 18.00 P 0.00 0.00 0.00 1.89 +0.43 32 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.27 +0.43 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.69 +0.44 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.12 +0.45 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.56 +0.45 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.50 +0.46 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.49 +0.42 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.49 +0.57 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.61 +0.53 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.49 +0.41 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.49 +0.57 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.49 +0.41 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.64 +0.56 76 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 12.50 P 0.05 0.06 0.05 0.05 +0.03 31 6 6 +6
29APR26 13.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 +0.06 30 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.21 +0.09 31 0 0 0
29APR26 14.50 P 0.28 0.28 0.28 0.29 +0.10 30 8 8 +8
29APR26 15.00 P 0.00 0.00 0.00 0.45 +0.17 31 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 0.58 +0.18 30 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.78 +0.22 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.02 +0.27 30 0 2 0
29APR26 17.00 P 0.00 0.00 0.00 1.30 +0.33 30 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 1.62 +0.37 30 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.03 +0.46 32 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.38 +0.42 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.72 +0.42 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.13 +0.39 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.57 +0.46 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.56 +0.52 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.49 +0.42 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.49 +0.57 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.61 +0.53 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
29JUN26 11.50 P 0.06 0.06 0.06 0.04 +0.02 30 2 6 +2
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.04 30 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 +0.06 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 +0.09 30 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.35 +0.11 30 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.48 +0.14 30 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.63 +0.18 30 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.81 +0.21 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.02 +0.23 30 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.26 +0.26 30 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.54 +0.29 30 0 15 0
29JUN26 17.50 P 1.91 1.91 1.91 1.86 +0.34 30 15 82 +15
29JUN26 18.00 P 0.00 0.00 0.00 2.22 +0.40 31 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.57 +0.39 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.96 +0.42 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.34 +0.42 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.82 +0.49 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.63 +0.43 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.59 +0.52 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.53 +0.59 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.61 +0.53 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.49 +0.41 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.49 +0.57 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.49 +0.41 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.64 +0.56 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 +0.04 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.07 29 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 +0.09 28 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 +0.11 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.57 +0.13 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.72 +0.15 28 0 4 0
29SEP26 15.00 P 0.00 0.00 0.00 0.91 +0.19 28 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.12 +0.21 28 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.35 +0.24 28 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.61 +0.27 28 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.89 +0.29 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.20 +0.33 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.53 +0.35 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.89 +0.40 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.26 +0.38 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.65 +0.42 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.06 +0.45 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.97 +0.53 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.78 +0.47 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.72 +0.55 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.61 +0.52 21 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.58 +0.50 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.52 +0.56 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.55 +0.47 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.64 +0.56 37 0 0 0
30DEC26 12.00 P 0.21 0.21 0.21 0.26 +0.06 28 1 1 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.09 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 +0.11 29 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 +0.12 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.76 +0.16 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 +0.17 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 +0.20 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 +0.23 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.60 +0.25 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.87 +0.28 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.15 +0.29 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 +0.33 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.79 +0.34 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.14 +0.37 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.50 +0.39 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.88 +0.41 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.27 +0.43 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.09 +0.46 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.95 +0.49 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.84 +0.51 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.76 +0.53 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.69 +0.53 28 0 0 0
TOTAL PUT 459 7,016 +230
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$ 7.39
29JAN26 4.70 C 0.00 0.00 0.00 2.71 -0.16 95 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.60 -0.18 71 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.50 -0.18 67 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.44 -0.11 106 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.17 -0.13 82 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.92 -0.13 73 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.67 -0.17 63 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.39 -0.16 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.15 -0.15 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.92 -0.14 36 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.71 -0.09 39 0 1 0
29JAN26 7.00 C 0.40 0.40 0.40 0.49 -0.10 34 1 8 +1
29JAN26 7.25 C 0.32 0.32 0.29 0.32 -0.10 33 10 272 +6
29JAN26 7.50 C 0.00 0.00 0.00 0.21 -0.06 35 0 232 0
29JAN26 7.75 C 0.00 0.00 0.00 0.12 -0.04 35 0 71 0
29JAN26 8.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 -0.02 34 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.71 -0.16 48 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.66 -0.15 79 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.50 -0.18 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.44 -0.11 65 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.17 -0.13 47 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.93 -0.13 47 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.71 -0.13 50 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.43 -0.16 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.19 -0.18 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.00 -0.12 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.79 -0.12 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.59 -0.12 32 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.43 -0.09 31 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.32 -0.05 33 0 16 0
26FEB26 7.75 C 0.00 0.00 0.00 0.21 -0.06 31 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.10 -0.02 33 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.61 -0.13 77 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.51 -0.17 71 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.31 -0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.21 -0.15 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.11 -0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 4.01 -0.18 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.91 -0.20 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.82 -0.14 68 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.72 -0.16 64 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.62 -0.18 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.52 -0.18 58 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.45 -0.12 76 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.32 -0.18 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.27 -0.07 78 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.12 -0.18 45 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.03 -0.14 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.94 -0.14 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.83 -0.19 49 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.71 -0.16 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.66 -0.15 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.57 -0.11 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.44 -0.18 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.21 -0.09 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.93 -0.13 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.71 -0.13 36 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.47 -0.18 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.26 -0.15 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.02 -0.14 29 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.85 -0.10 31 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.68 -0.10 31 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.54 -0.08 32 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.41 -0.07 31 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.32 -0.05 32 0 14 0
30MAR26 8.00 C 0.00 0.00 0.00 0.24 -0.05 32 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.17 -0.04 31 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.02 31 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.66 -0.15 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.57 -0.15 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.44 -0.18 33 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.21 -0.16 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.00 -0.11 41 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.74 -0.13 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.49 -0.16 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.29 -0.12 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.09 -0.12 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.93 -0.11 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.75 -0.10 31 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.61 -0.09 31 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.49 -0.07 31 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.39 -0.06 31 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.23 -0.06 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.27 -0.15 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.17 -0.17 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.06 -0.19 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.95 -0.14 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.91 -0.11 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.78 -0.12 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.68 -0.15 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.58 -0.14 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 -0.14 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.24 -0.15 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.01 -0.16 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 -0.15 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.59 -0.13 31 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.38 -0.12 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.19 -0.17 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.02 -0.11 30 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.87 -0.08 30 0 4 0
29JUN26 7.25 C 0.70 0.70 0.70 0.74 -0.09 30 15 30 +15
29JUN26 7.50 C 0.00 0.00 0.00 0.62 -0.07 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.51 -0.07 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 -0.05 31 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.30 -0.04 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 -0.02 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.91 -0.11 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.78 -0.15 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 -0.15 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.58 -0.14 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 -0.14 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.25 -0.15 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 -0.15 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 -0.14 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 -0.14 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 -0.13 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 -0.12 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.12 -0.11 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 -0.10 31 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 -0.08 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 -0.07 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.64 -0.07 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 -0.07 32 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.06 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 -0.05 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.04 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.04 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 -0.03 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.78 -0.15 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.68 -0.15 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.59 -0.15 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.50 -0.15 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.28 -0.14 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.13 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 -0.12 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 -0.13 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.52 -0.12 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.10 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.22 -0.10 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.09 -0.09 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 -0.09 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 -0.08 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 -0.07 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 -0.06 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 -0.06 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 -0.05 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.45 -0.05 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.04 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 -0.05 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 -0.04 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
TOTAL CALL 26 1,999 +22
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 220 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 116 0
29JAN26 6.75 P 0.04 0.04 0.04 0.04 +0.01 34 5 24 +5
29JAN26 7.00 P 0.00 0.00 0.00 0.09 +0.03 34 0 43 0
29JAN26 7.25 P 0.23 0.23 0.23 0.17 +0.05 33 10 220 +10
29JAN26 7.50 P 0.00 0.00 0.00 0.29 +0.06 33 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.46 +0.08 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.65 +0.09 32 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.86 +0.09 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.13 +0.13 41 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.37 +0.12 42 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.63 +0.17 53 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.86 +0.15 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.17 +0.21 79 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.36 +0.15 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 11 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 36 0
26FEB26 6.75 P 0.00 0.00 0.00 0.09 +0.02 30 0 9 0
26FEB26 7.00 P 0.16 0.16 0.16 0.16 +0.04 31 1 17 +1
26FEB26 7.25 P 0.00 0.00 0.00 0.26 +0.06 31 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.38 +0.06 30 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.55 +0.09 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.71 +0.08 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.94 +0.11 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.16 +0.12 34 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.37 +0.10 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.63 +0.12 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.86 +0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.17 +0.21 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.37 +0.16 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 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 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 +0.02 32 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 +0.03 32 0 278 0
30MAR26 6.75 P 0.00 0.00 0.00 0.17 +0.04 32 0 420 0
30MAR26 7.00 P 0.00 0.00 0.00 0.25 +0.06 32 0 181 0
30MAR26 7.25 P 0.00 0.00 0.00 0.35 +0.06 31 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.48 +0.08 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.64 +0.10 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.79 +0.08 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 +0.09 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.20 +0.10 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.45 +0.16 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.63 +0.12 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.86 +0.09 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.17 +0.21 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.37 +0.12 37 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.15 +0.03 31 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.22 +0.05 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.31 +0.06 31 0 0 0
29APR26 7.25 P 0.46 0.46 0.46 0.41 +0.07 31 20 100 0
29APR26 7.50 P 0.55 0.55 0.55 0.53 +0.06 30 45 145 +45
29APR26 7.75 P 0.00 0.00 0.00 0.69 +0.08 31 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.84 +0.08 30 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.02 +0.07 30 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.26 +0.13 33 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.48 +0.12 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.70 +0.13 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.92 +0.12 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.18 +0.20 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.37 +0.08 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
29JUN26 5.25 P 0.04 0.04 0.04 0.03 +0.01 31 1 1 +1
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.02 32 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 +0.03 31 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 +0.04 32 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 +0.05 32 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.42 +0.06 32 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.54 +0.07 32 0 82 0
29JUN26 7.50 P 0.69 0.69 0.69 0.67 +0.08 32 6 13 +6
29JUN26 7.75 P 0.00 0.00 0.00 0.82 +0.09 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 +0.10 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 +0.11 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 +0.10 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 +0.13 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 +0.13 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.99 +0.13 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 +0.15 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.44 +0.14 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.04 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.05 30 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.05 30 0 16 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 +0.06 30 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 +0.06 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.83 +0.08 30 0 120 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 +0.09 30 0 6 0
29SEP26 8.00 P 1.18 1.18 1.18 1.15 +0.10 30 15 30 +15
29SEP26 8.25 P 0.00 0.00 0.00 1.33 +0.11 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 +0.12 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 +0.13 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.12 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.13 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.35 +0.18 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 +0.16 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 +0.05 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 +0.05 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 +0.06 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.81 +0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.95 +0.07 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 +0.08 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 +0.09 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.43 +0.09 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.10 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 +0.10 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 +0.11 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.11 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 +0.12 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 +0.12 31 0 0 0
TOTAL PUT 103 2,923 +83
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 199.40
29JAN26 140.00 C 0.00 0.00 0.00 60.24 -0.75 86 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 57.77 -0.33 83 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 56.30 +0.23 99 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 53.74 +0.08 94 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 50.40 -0.81 75 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 47.70 -1.06 67 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 44.78 -1.05 49 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 41.98 -1.94 0 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 40.90 -0.10 68 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 38.58 -0.53 67 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 35.77 -0.56 59 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 33.71 -0.19 61 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 31.19 +0.26 57 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 29.02 -0.42 56 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 26.47 -0.78 52 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 24.13 -0.84 49 0 40 0
29JAN26 180.00 C 0.00 0.00 0.00 22.47 -0.30 52 0 176 0
29JAN26 182.50 C 0.00 0.00 0.00 20.45 -0.45 51 0 151 0
29JAN26 185.00 C 18.00 18.00 18.00 18.26 -0.74 49 3 543 +3
29JAN26 187.50 C 0.00 0.00 0.00 16.07 -1.15 46 2 1,066 0
29JAN26 190.00 C 16.00 16.00 16.00 14.97 -0.64 50 2 856 0
29JAN26 192.50 C 10.90 10.90 10.90 13.36 -0.38 49 2 1,203 -2
29JAN26 195.00 C 10.30 10.58 10.30 11.60 -0.80 47 17 1,443 +16
29JAN26 197.50 C 11.50 11.70 8.51 9.86 -1.16 45 775 1,222 -98
29JAN26 200.00 C 9.28 9.28 7.65 9.05 -0.73 48 250 1,757 -64
29JAN26 205.00 C 6.92 7.00 5.69 6.88 -0.66 47 156 1,741 -104
29JAN26 210.00 C 5.43 5.43 4.20 5.20 -0.62 48 70 1,774 +27
29JAN26 215.00 C 3.26 3.88 3.15 3.79 -0.68 48 20 2,058 +15
29JAN26 220.00 C 2.90 3.08 2.26 2.71 -0.58 48 356 2,422 +22
29JAN26 225.00 C 1.81 1.89 1.69 1.89 -0.48 47 82 1,085 +31
29JAN26 230.00 C 1.67 1.67 1.33 1.30 -0.37 47 69 1,396 +62
29JAN26 235.00 C 1.15 1.20 0.95 0.88 -0.28 47 134 662 +40
29JAN26 240.00 C 0.78 0.78 0.78 0.58 -0.21 47 5 1,876 0
29JAN26 245.00 C 0.53 0.53 0.53 0.38 -0.15 47 2 449 -2
29JAN26 250.00 C 0.42 0.42 0.35 0.24 -0.11 47 145 851 -55
29JAN26 255.00 C 0.00 0.00 0.00 0.15 -0.08 47 0 1,366 0
29JAN26 260.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 769 0
29JAN26 265.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 353 0
29JAN26 270.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 706 0
29JAN26 275.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 401 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 195 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 51 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 218 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 63 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 61.92 +0.36 74 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 59.42 -0.37 71 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 56.68 -0.06 65 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 54.46 -0.56 65 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 51.43 -1.19 57 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 49.04 -1.22 56 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 46.71 -1.30 54 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 44.67 -1.06 55 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 42.39 -1.04 54 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 40.28 -0.95 54 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 38.06 -0.85 53 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 35.89 -0.73 52 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 33.78 -0.16 51 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 31.73 -0.99 50 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 29.74 -0.25 50 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 27.01 -1.89 46 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 25.97 -0.79 49 0 348 0
26FEB26 182.50 C 0.00 0.00 0.00 24.19 -1.08 48 0 41 0
26FEB26 185.00 C 0.00 0.00 0.00 22.49 +0.32 48 0 243 0
26FEB26 187.50 C 0.00 0.00 0.00 20.86 -0.26 48 0 455 0
26FEB26 190.00 C 0.00 0.00 0.00 19.31 +0.18 48 0 611 0
26FEB26 192.50 C 0.00 0.00 0.00 16.80 -1.36 44 0 810 0
26FEB26 195.00 C 0.00 0.00 0.00 16.10 -0.68 46 0 925 0
26FEB26 197.50 C 13.34 13.34 13.34 14.98 -0.56 47 13 436 -13
26FEB26 200.00 C 13.42 13.45 12.00 13.68 -0.58 46 172 591 +61
26FEB26 205.00 C 10.33 10.40 10.33 11.51 -0.55 46 27 697 -27
26FEB26 210.00 C 8.85 9.80 8.63 9.65 -0.52 46 117 2,250 +4
26FEB26 215.00 C 7.72 7.72 7.00 7.97 -0.61 46 41 546 +10
26FEB26 220.00 C 6.50 6.50 6.50 6.52 -0.58 46 1 1,416 0
26FEB26 225.00 C 4.83 4.85 4.83 5.30 -0.51 46 33 551 +3
26FEB26 230.00 C 4.77 5.00 4.20 4.27 -0.45 46 81 1,047 +27
26FEB26 235.00 C 0.00 0.00 0.00 3.42 -0.38 46 0 307 0
26FEB26 240.00 C 3.08 3.08 3.04 2.72 -0.33 46 6 532 +5
26FEB26 245.00 C 2.33 2.33 2.33 2.15 -0.28 46 30 228 0
26FEB26 250.00 C 1.95 1.95 1.95 1.69 -0.24 46 30 206 0
26FEB26 255.00 C 2.00 2.00 2.00 1.32 -0.20 46 2 71 +2
26FEB26 260.00 C 1.41 1.41 1.41 1.03 -0.16 46 10 225 +10
26FEB26 265.00 C 0.00 0.00 0.00 0.79 -0.14 46 0 73 0
26FEB26 270.00 C 0.00 0.00 0.00 0.59 -0.13 45 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.45 -0.09 45 0 33 0
26FEB26 280.00 C 0.00 0.00 0.00 0.35 -0.06 46 0 130 0
26FEB26 285.00 C 0.00 0.00 0.00 0.26 -0.06 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 102.90 +0.85 109 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 98.90 -0.70 88 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 97.65 +0.44 99 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 95.23 +0.49 97 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 92.30 -0.03 90 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 89.18 -0.72 80 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 86.76 -0.95 78 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 83.56 -1.52 67 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 81.59 -0.35 71 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 80.28 +0.74 80 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 77.79 +0.68 77 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 75.31 +0.62 74 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 72.03 -0.74 65 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 70.42 +0.04 70 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 68.00 +0.08 68 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 65.60 +0.43 66 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 63.14 +0.26 64 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 60.90 +0.37 63 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 58.59 +0.34 61 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 56.13 +0.13 59 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 53.84 -0.66 58 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 51.12 -1.19 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 49.18 -0.87 54 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 47.61 +0.22 56 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 45.54 -0.38 56 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 42.98 -0.29 53 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 40.95 -1.05 52 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 39.62 -0.47 54 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 37.75 -0.61 54 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 35.94 -0.60 53 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 34.17 +0.19 53 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 32.16 -0.37 52 0 0 0
30MAR26 180.00 C 28.00 28.00 28.00 30.10 -0.43 50 1 521 +1
30MAR26 182.50 C 0.00 0.00 0.00 28.23 -0.23 49 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 26.08 -1.46 47 0 151 0
30MAR26 187.50 C 0.00 0.00 0.00 25.07 -1.00 49 0 304 0
30MAR26 190.00 C 0.00 0.00 0.00 23.43 -1.44 48 0 337 0
30MAR26 192.50 C 0.00 0.00 0.00 23.42 -0.48 52 0 1,350 0
30MAR26 195.00 C 21.83 21.83 21.83 21.99 -0.17 51 19 2,031 -19
30MAR26 197.50 C 19.05 19.05 18.91 20.40 -0.50 50 43 909 -13
30MAR26 200.00 C 19.05 19.45 18.30 19.36 -0.55 50 58 853 +3
30MAR26 205.00 C 17.12 17.12 17.12 17.28 -0.52 51 13 509 0
30MAR26 210.00 C 0.00 0.00 0.00 15.37 -0.56 51 0 2,685 0
30MAR26 215.00 C 13.53 13.53 13.38 13.53 -0.69 51 5 899 +3
30MAR26 220.00 C 11.10 11.10 11.06 11.88 -0.63 51 23 1,856 -3
30MAR26 225.00 C 10.13 10.70 10.13 10.40 -0.58 51 30 2,821 -10
30MAR26 230.00 C 9.98 9.98 9.15 9.07 -0.54 50 26 3,180 0
30MAR26 235.00 C 0.00 0.00 0.00 7.90 -0.49 50 0 1,445 0
30MAR26 240.00 C 7.20 7.20 7.10 6.86 -0.45 50 20 3,380 0
30MAR26 245.00 C 0.00 0.00 0.00 5.94 -0.41 50 0 450 0
30MAR26 250.00 C 5.89 6.15 5.89 5.14 -0.36 50 15 2,561 +15
30MAR26 255.00 C 0.00 0.00 0.00 4.43 -0.33 50 0 8,252 0
30MAR26 260.00 C 0.00 0.00 0.00 3.81 -0.30 50 0 792 0
30MAR26 265.00 C 0.00 0.00 0.00 3.27 -0.27 50 0 374 0
30MAR26 270.00 C 0.00 0.00 0.00 2.81 -0.24 50 0 542 0
30MAR26 275.00 C 0.00 0.00 0.00 2.40 -0.14 50 0 763 0
30MAR26 280.00 C 0.00 0.00 0.00 2.05 -0.19 50 0 11,638 0
30MAR26 285.00 C 0.00 0.00 0.00 1.70 -0.16 50 0 261 0
30MAR26 290.00 C 2.45 2.45 2.45 1.45 -0.14 50 8 72 0
30MAR26 295.00 C 0.00 0.00 0.00 1.23 -0.13 50 0 27 0
30MAR26 300.00 C 2.40 2.40 2.00 1.05 -0.11 50 7 858 +7
30MAR26 310.00 C 0.00 0.00 0.00 0.75 -0.09 50 0 64 0
30MAR26 320.00 C 0.00 0.00 0.00 0.54 -0.07 50 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.39 -0.04 50 0 726 0
30MAR26 340.00 C 1.16 1.16 1.16 0.27 -0.05 50 30 415 +30
30MAR26 350.00 C 0.00 0.00 0.00 0.19 -0.03 50 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29APR26 120.00 C 0.00 0.00 0.00 82.35 -1.02 65 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 80.28 -0.69 66 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 78.52 -0.07 69 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 76.12 -0.11 67 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 73.21 -0.66 62 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 70.42 -1.21 58 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 69.06 -0.24 62 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 66.76 -0.22 61 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 64.50 -0.22 60 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 61.91 -0.57 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 60.06 -0.04 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 57.90 -0.25 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 55.78 -0.29 56 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 53.28 -0.80 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 51.24 -0.08 54 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 49.65 -0.29 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 47.70 -0.12 54 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 45.79 -0.55 54 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 43.92 -0.45 53 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 42.11 -0.45 53 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 40.02 -0.05 52 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 38.62 -0.52 53 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 36.95 -0.05 52 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 35.33 +0.03 52 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 33.76 -0.57 52 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 32.24 -0.02 52 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 30.44 -0.38 51 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 29.26 -0.61 51 0 23 0
29APR26 190.00 C 0.00 0.00 0.00 27.49 -0.68 50 0 1 0
29APR26 192.50 C 0.00 0.00 0.00 25.95 -0.77 49 0 185 0
29APR26 195.00 C 22.92 22.92 22.92 24.80 -0.70 50 21 147 +20
29APR26 197.50 C 23.00 23.00 23.00 23.69 -0.55 50 12 209 +12
29APR26 200.00 C 21.23 22.61 21.23 22.64 -0.58 50 84 292 +22
29APR26 205.00 C 0.00 0.00 0.00 20.58 -0.56 50 0 220 0
29APR26 210.00 C 17.44 17.44 17.44 18.69 -0.54 51 2 132 +2
29APR26 215.00 C 0.00 0.00 0.00 16.81 -0.71 50 0 216 0
29APR26 220.00 C 0.00 0.00 0.00 15.09 -0.68 50 0 48 0
29APR26 225.00 C 13.02 13.02 13.02 13.52 -0.64 50 2 271 +2
29APR26 230.00 C 0.00 0.00 0.00 12.10 -0.59 50 0 661 0
29APR26 235.00 C 0.00 0.00 0.00 10.80 -0.56 50 0 357 0
29APR26 240.00 C 9.03 9.81 9.03 9.63 -0.52 50 70 60 +10
29APR26 245.00 C 0.00 0.00 0.00 8.58 -0.48 50 0 0 0
29APR26 250.00 C 7.80 7.80 7.80 7.40 -0.67 49 2 2 +2
29APR26 255.00 C 0.00 0.00 0.00 6.57 -0.40 49 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 6.01 -0.37 50 0 45 0
29APR26 265.00 C 0.00 0.00 0.00 5.17 -0.33 49 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 4.57 -0.46 49 0 4 0
29APR26 275.00 C 0.00 0.00 0.00 4.04 -0.41 49 0 1 0
29APR26 280.00 C 0.00 0.00 0.00 3.57 -0.26 49 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 3.15 -0.23 49 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 2.77 -0.22 49 0 60 0
29APR26 295.00 C 0.00 0.00 0.00 2.44 -0.20 49 0 0 0
29APR26 300.00 C 3.50 3.65 3.50 2.15 -0.18 49 14 24 +14
29APR26 310.00 C 0.00 0.00 0.00 1.66 -0.15 49 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 1.28 -0.12 49 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 0.99 -0.09 49 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.76 -0.08 49 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 0.58 -0.06 49 0 2 0
29APR26 360.00 C 0.00 0.00 0.00 0.44 -0.06 49 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 102.90 +0.38 76 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 100.68 +0.54 76 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 97.80 -0.56 70 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 95.60 -0.39 70 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 93.80 -0.29 72 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 90.54 -0.68 65 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 88.92 0.00 68 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 86.53 +0.18 66 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 83.48 -0.97 61 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 81.77 -0.04 63 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 78.81 -1.30 59 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 77.16 -0.08 61 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 74.34 -0.67 57 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 72.61 -0.22 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 70.02 -1.21 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 67.92 +0.07 55 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 66.05 -0.38 56 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 63.97 -0.27 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 60.19 -2.11 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 58.60 -2.12 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 57.84 +0.21 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 55.93 -0.41 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.03 -0.40 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 50.29 -2.37 47 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 50.28 -0.48 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 48.53 +0.18 52 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 46.81 -0.56 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.11 +0.11 51 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 43.44 +0.06 51 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 41.81 -0.22 51 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 39.81 -0.74 50 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 38.78 -0.26 51 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 37.21 -0.04 50 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 35.83 -0.36 50 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 34.45 -0.40 50 0 30 0
29JUN26 187.50 C 0.00 0.00 0.00 33.14 -0.41 50 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 31.85 -0.45 50 0 120 0
29JUN26 192.50 C 0.00 0.00 0.00 30.59 -0.87 50 0 121 0
29JUN26 195.00 C 0.00 0.00 0.00 29.32 -0.86 50 0 45 0
29JUN26 197.50 C 0.00 0.00 0.00 28.05 -0.84 50 0 210 0
29JUN26 200.00 C 0.00 0.00 0.00 27.03 -0.56 50 0 1,631 0
29JUN26 205.00 C 0.00 0.00 0.00 24.89 -0.58 50 0 92 0
29JUN26 210.00 C 0.00 0.00 0.00 22.77 -0.75 49 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 21.00 -0.67 49 0 398 0
29JUN26 220.00 C 0.00 0.00 0.00 19.26 -0.66 49 0 1,507 0
29JUN26 225.00 C 0.00 0.00 0.00 17.56 -0.62 49 0 283 0
29JUN26 230.00 C 16.05 16.05 16.05 16.16 -0.57 49 5 1,225 0
29JUN26 235.00 C 15.98 15.98 15.98 14.79 -0.55 49 20 74 -20
29JUN26 240.00 C 0.00 0.00 0.00 13.42 -0.55 49 1,000 3,135 +1,000
29JUN26 245.00 C 0.00 0.00 0.00 12.35 -0.46 49 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 11.29 -0.45 49 0 580 0
29JUN26 255.00 C 0.00 0.00 0.00 10.24 -0.45 49 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 9.36 -0.36 49 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 8.57 -0.36 49 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 7.56 -0.58 48 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 6.82 -0.54 48 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 6.27 -0.47 48 0 6 0
29JUN26 285.00 C 0.00 0.00 0.00 5.72 -0.45 48 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 5.17 -0.43 48 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 4.68 -0.36 48 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 4.29 -0.34 48 0 1,432 0
29JUN26 310.00 C 0.00 0.00 0.00 3.53 -0.31 48 0 22 0
29JUN26 320.00 C 0.00 0.00 0.00 2.92 -0.23 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.40 -0.23 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.97 -0.10 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.64 -0.10 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.32 -0.08 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.11 -0.07 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.90 -0.07 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.74 -0.05 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.62 -0.04 48 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.49 -0.04 48 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.42 -0.02 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.34 -0.03 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.27 -0.03 48 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 103.79 +0.86 68 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 100.68 +0.10 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 98.42 +0.06 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 96.66 +0.65 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 93.80 -0.29 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 91.18 -0.84 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 89.94 +0.65 61 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 86.76 -0.34 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 85.54 +0.61 59 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 81.77 -1.03 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 81.24 +0.54 57 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 79.10 -0.25 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 76.98 +0.39 56 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 74.50 -0.08 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 73.00 +0.39 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 70.58 -0.09 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 68.10 -1.69 51 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 67.17 -0.78 54 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 65.34 +0.26 53 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 63.52 -0.48 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 61.72 -0.38 53 0 100 0
29SEP26 152.50 C 0.00 0.00 0.00 59.92 +0.12 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 57.39 -1.47 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 56.63 -0.63 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.02 -1.04 52 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 53.14 -0.67 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 51.79 -0.28 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 50.28 -0.04 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 48.86 0.00 51 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 47.45 -0.02 51 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 46.04 -0.05 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.62 -0.14 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 42.29 -1.28 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 41.95 -0.26 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.74 -0.27 51 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 39.53 -0.28 50 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 38.33 -0.33 50 0 84 0
29SEP26 192.50 C 0.00 0.00 0.00 37.12 -0.39 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.92 -0.71 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 34.80 +0.37 50 0 0 0
29SEP26 200.00 C 33.87 33.87 33.87 33.79 -0.63 50 30 352 +30
29SEP26 205.00 C 0.00 0.00 0.00 31.78 -0.60 50 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 29.77 -0.85 50 0 180 0
29SEP26 215.00 C 0.00 0.00 0.00 27.87 -0.75 50 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 26.24 -0.75 50 0 107 0
29SEP26 225.00 C 0.00 0.00 0.00 24.61 -0.75 50 0 161 0
29SEP26 230.00 C 0.00 0.00 0.00 22.98 -0.75 50 0 1,148 0
29SEP26 235.00 C 0.00 0.00 0.00 21.54 -0.65 50 0 46 0
29SEP26 240.00 C 20.15 20.15 20.15 20.26 -0.64 50 6 265 -6
29SEP26 245.00 C 0.00 0.00 0.00 18.97 -0.25 49 0 81 0
29SEP26 250.00 C 18.25 19.00 18.25 17.68 -0.65 49 3 452 -1
29SEP26 255.00 C 0.00 0.00 0.00 16.55 -0.55 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 15.57 -0.54 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 14.58 -0.55 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.60 -0.55 49 0 88 0
29SEP26 275.00 C 0.00 0.00 0.00 12.65 -0.51 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 11.92 -0.44 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 11.18 -0.45 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 10.45 -0.45 49 0 119 0
29SEP26 295.00 C 0.00 0.00 0.00 9.72 -0.45 49 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 9.06 -0.38 49 0 206 0
29SEP26 310.00 C 0.00 0.00 0.00 8.01 -0.35 49 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 6.96 -0.36 49 0 17 0
29SEP26 330.00 C 8.00 8.00 8.00 6.10 -0.27 49 1 100 +1
29SEP26 340.00 C 0.00 0.00 0.00 5.37 -0.27 49 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.64 -0.27 49 0 191 0
29SEP26 360.00 C 0.00 0.00 0.00 4.09 -0.07 49 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.60 -0.09 49 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 3.02 -0.20 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.66 -0.14 49 0 0 0
29SEP26 400.00 C 4.90 4.90 4.70 2.35 -0.21 49 51 153 0
29SEP26 410.00 C 0.00 0.00 0.00 2.04 -0.14 49 0 28 0
29SEP26 420.00 C 0.00 0.00 0.00 1.77 -0.11 49 0 50 0
29SEP26 430.00 C 0.00 0.00 0.00 1.58 -0.10 49 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.39 -0.09 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.20 -0.09 49 0 158 0
30DEC26 100.00 C 0.00 0.00 0.00 104.41 -0.07 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 102.62 -0.61 61 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 99.75 -0.34 58 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 98.15 +0.22 60 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 95.93 -0.88 59 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 93.80 +0.12 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 91.34 -0.26 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 89.62 -0.42 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 87.53 -1.05 56 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 85.52 -0.01 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 83.59 +0.02 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 81.65 +0.02 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 78.37 -1.96 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 77.80 -0.06 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 75.97 -0.05 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 74.22 -0.99 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 71.70 -1.41 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 70.71 -0.55 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 68.35 -1.74 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 67.24 -1.14 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 65.67 -0.68 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 64.11 -0.66 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 61.86 -0.66 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 60.18 -1.39 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 59.42 -1.03 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 57.89 -0.10 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 56.52 -0.70 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 55.16 -0.49 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 53.79 -0.05 51 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 52.38 -0.72 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 51.02 -1.10 50 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.68 -0.21 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 48.44 -0.84 50 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 47.25 -0.20 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.11 -0.74 50 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 44.94 -0.19 50 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 43.29 -1.26 49 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 42.60 -0.55 50 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 41.36 -1.07 50 0 83 0
30DEC26 197.50 C 0.00 0.00 0.00 40.35 -0.91 50 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 39.37 -0.67 50 0 245 0
30DEC26 205.00 C 0.00 0.00 0.00 37.34 -0.99 50 0 229 0
30DEC26 210.00 C 0.00 0.00 0.00 35.48 -0.66 50 0 165 0
30DEC26 215.00 C 0.00 0.00 0.00 33.53 -0.92 49 0 30 0
30DEC26 220.00 C 0.00 0.00 0.00 31.86 -0.82 49 0 6 0
30DEC26 225.00 C 0.00 0.00 0.00 30.29 -0.78 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 28.71 -0.70 49 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 27.13 -0.82 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 25.68 -0.71 49 0 25 0
30DEC26 245.00 C 0.00 0.00 0.00 24.44 -0.72 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 23.20 -0.45 49 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 21.96 -0.72 49 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 20.72 -0.72 49 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 19.65 -0.60 49 0 104 0
30DEC26 270.00 C 0.00 0.00 0.00 18.70 -0.61 49 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 17.76 -0.60 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 16.81 -0.61 49 4 108 0
30DEC26 285.00 C 0.00 0.00 0.00 15.86 -0.62 49 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 14.98 -0.55 49 0 66 0
30DEC26 295.00 C 0.00 0.00 0.00 14.28 -0.50 49 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 13.58 -0.51 49 4 72 +4
30DEC26 310.00 C 0.00 0.00 0.00 12.19 -0.50 49 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 10.87 -0.43 49 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 9.87 -0.40 49 0 13 0
30DEC26 340.00 C 0.00 0.00 0.00 8.87 -0.13 49 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 7.87 -0.41 49 0 33 0
TOTAL CALL 4,282 121,913 +1,079
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 0.00 48 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.02 0.00 49 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.03 0.00 48 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 806 0
29JAN26 152.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 18 0
29JAN26 155.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 64 0
29JAN26 157.50 P 0.00 0.00 0.00 0.14 -0.02 47 0 257 0
29JAN26 160.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 617 0
29JAN26 162.50 P 0.00 0.00 0.00 0.28 -0.03 47 0 121 0
29JAN26 165.00 P 0.00 0.00 0.00 0.40 -0.04 47 0 139 0
29JAN26 167.50 P 0.00 0.00 0.00 0.57 -0.02 47 0 623 0
29JAN26 170.00 P 1.23 1.25 1.18 0.75 -0.05 47 32 2,297 +31
29JAN26 172.50 P 1.41 1.41 1.28 1.02 -0.05 47 63 291 -20
29JAN26 175.00 P 1.92 1.92 1.92 1.34 -0.04 47 4 1,650 +4
29JAN26 177.50 P 0.00 0.00 0.00 1.71 -0.05 48 0 359 0
29JAN26 180.00 P 2.31 2.99 2.22 2.19 -0.04 48 121 1,907 +32
29JAN26 182.50 P 2.92 2.92 2.92 2.72 -0.02 48 4 1,233 0
29JAN26 185.00 P 3.62 4.30 3.24 3.29 -0.11 47 103 1,275 -8
29JAN26 187.50 P 5.14 5.14 4.31 4.04 -0.07 47 5 1,483 0
29JAN26 190.00 P 5.00 5.85 4.62 4.80 -0.06 47 82 2,773 +30
29JAN26 192.50 P 5.83 7.14 5.53 5.71 -0.12 47 54 1,378 +7
29JAN26 195.00 P 6.66 8.40 6.51 6.72 -0.02 47 109 1,600 +36
29JAN26 197.50 P 8.10 9.30 8.10 7.85 +0.02 46 71 3,105 +2
29JAN26 200.00 P 9.20 10.75 9.20 9.10 -0.10 46 25 3,392 +1
29JAN26 205.00 P 11.73 12.35 11.60 11.95 -0.02 46 51 1,400 -2
29JAN26 210.00 P 0.00 0.00 0.00 15.68 +0.46 49 0 2,858 0
29JAN26 215.00 P 0.00 0.00 0.00 18.41 -0.02 43 0 1,045 0
29JAN26 220.00 P 23.80 23.87 22.47 22.25 -0.69 42 81 529 +80
29JAN26 225.00 P 0.00 0.00 0.00 27.15 +0.18 47 0 638 0
29JAN26 230.00 P 0.00 0.00 0.00 31.19 +0.46 42 0 515 -1
29JAN26 235.00 P 0.00 0.00 0.00 37.28 +1.48 59 0 209 0
29JAN26 240.00 P 0.00 0.00 0.00 41.30 +1.39 53 0 191 0
29JAN26 245.00 P 0.00 0.00 0.00 45.76 +0.55 47 0 224 0
29JAN26 250.00 P 0.00 0.00 0.00 50.70 +1.16 49 0 1,749 0
29JAN26 255.00 P 0.00 0.00 0.00 55.61 +0.63 47 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 61.65 +1.72 75 0 638 0
29JAN26 265.00 P 0.00 0.00 0.00 65.60 +0.68 0 0 461 0
29JAN26 270.00 P 0.00 0.00 0.00 71.75 +1.83 84 0 84 0
29JAN26 275.00 P 0.00 0.00 0.00 75.60 +0.68 0 0 0 -157
29JAN26 280.00 P 0.00 0.00 0.00 81.75 +2.31 92 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 85.75 +0.83 74 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 91.43 +1.83 94 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 95.60 +1.03 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 100.60 +0.68 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 110.60 +1.14 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 121.27 +1.46 110 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 130.60 +0.68 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 140.60 +1.20 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 150.60 +0.69 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 160.60 +0.92 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 170.60 +1.20 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 180.60 +1.17 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 190.60 +1.12 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 200.60 +1.12 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 210.60 +1.12 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 220.60 +1.12 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 230.60 +0.70 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 241.49 +2.09 171 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 250.60 +0.70 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 260.60 +0.65 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 270.60 +0.98 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 280.60 +0.70 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 290.60 +1.02 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 300.60 +0.70 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.17 0.00 46 0 107 0
26FEB26 142.50 P 0.00 0.00 0.00 0.22 0.00 45 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.31 +0.01 46 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 0.39 +0.01 45 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 0.52 +0.01 46 0 9 0
26FEB26 152.50 P 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.84 -0.01 46 0 29 0
26FEB26 157.50 P 0.00 0.00 0.00 1.02 +0.01 45 0 33 0
26FEB26 160.00 P 0.00 0.00 0.00 1.29 -0.01 45 0 64 0
26FEB26 162.50 P 0.00 0.00 0.00 1.56 +0.03 46 0 460 0
26FEB26 165.00 P 0.00 0.00 0.00 1.98 +0.05 46 0 487 0
26FEB26 167.50 P 3.10 3.10 3.10 2.36 +0.05 46 5 168 +5
26FEB26 170.00 P 3.10 3.40 2.95 2.83 +0.09 46 20 498 +15
26FEB26 172.50 P 0.00 0.00 0.00 3.34 +0.08 46 0 297 0
26FEB26 175.00 P 0.00 0.00 0.00 3.89 +0.11 46 0 358 0
26FEB26 177.50 P 0.00 0.00 0.00 4.54 +0.09 46 0 1,065 0
26FEB26 180.00 P 5.88 6.04 5.02 5.02 -0.11 45 92 1,360 +52
26FEB26 182.50 P 6.86 6.86 6.86 5.91 0.00 46 30 742 0
26FEB26 185.00 P 7.50 7.62 6.80 6.71 +0.03 45 7 1,130 +5
26FEB26 187.50 P 8.27 8.38 8.27 7.58 +0.03 45 25 1,135 +17
26FEB26 190.00 P 8.17 9.72 8.17 8.53 +0.05 45 5 1,223 +2
26FEB26 192.50 P 10.62 10.62 10.62 9.56 +0.07 45 30 840 0
26FEB26 195.00 P 11.93 11.93 11.65 10.67 +0.08 45 4 952 +2
26FEB26 197.50 P 13.32 13.55 12.27 11.87 +0.12 45 61 1,149 -1
26FEB26 200.00 P 12.95 15.11 12.95 13.15 +0.12 45 306 595 -51
26FEB26 205.00 P 16.00 17.75 16.00 16.00 +0.03 45 21 965 +7
26FEB26 210.00 P 0.00 0.00 0.00 19.18 +0.10 45 0 450 0
26FEB26 215.00 P 23.83 23.83 23.83 23.03 +0.53 47 1 718 -1
26FEB26 220.00 P 0.00 0.00 0.00 25.40 -0.66 42 0 494 0
26FEB26 225.00 P 0.00 0.00 0.00 29.14 -0.96 42 0 137 0
26FEB26 230.00 P 0.00 0.00 0.00 34.40 +0.19 47 0 76 0
26FEB26 235.00 P 0.00 0.00 0.00 39.37 +2.69 51 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 43.86 +0.95 52 0 32 0
26FEB26 245.00 P 0.00 0.00 0.00 47.70 +1.14 50 0 90 0
26FEB26 250.00 P 53.26 53.26 53.26 50.70 +0.06 35 30 359 +30
26FEB26 255.00 P 0.00 0.00 0.00 57.47 +0.57 55 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 61.65 +1.67 52 0 169 0
26FEB26 265.00 P 0.00 0.00 0.00 66.84 +1.92 56 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 71.75 +1.83 58 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 76.73 +1.81 60 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 81.75 +2.31 63 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 85.75 +0.83 52 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 91.43 +1.71 65 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 95.60 +1.03 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 100.60 +0.68 0 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 110.60 +1.14 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 121.27 +1.46 75 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 130.60 +0.68 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 140.60 +1.11 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 150.60 +0.69 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 161.55 +1.87 94 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 170.60 +1.20 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 180.60 +1.17 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 190.60 +1.12 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 200.79 +1.31 93 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 210.60 +1.12 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 220.60 +0.77 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 230.60 +0.70 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 241.49 +2.09 118 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 250.60 +0.70 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 260.66 +0.71 104 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 270.60 +0.98 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 280.60 +0.70 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 290.60 +1.02 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 300.77 +0.87 117 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.04 -0.01 49 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 0.00 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 0.24 -0.01 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 0.48 +0.01 50 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 0.61 +0.02 50 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 0.74 -0.01 50 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.90 0.00 50 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 1.09 +0.02 50 0 2 0
30MAR26 142.50 P 0.00 0.00 0.00 1.29 +0.02 50 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 1.55 +0.04 50 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 1.83 +0.04 50 0 0 0
30MAR26 150.00 P 2.50 2.50 2.50 2.11 -0.02 50 1 215 +1
30MAR26 152.50 P 0.00 0.00 0.00 2.50 +0.07 50 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 2.89 -0.02 50 0 1 0
30MAR26 157.50 P 0.00 0.00 0.00 3.28 0.00 50 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 3.85 +0.26 50 0 202 0
30MAR26 162.50 P 0.00 0.00 0.00 4.24 +0.02 49 0 65 0
30MAR26 165.00 P 5.04 5.04 5.04 4.85 +0.17 50 1 454 +1
30MAR26 167.50 P 0.00 0.00 0.00 5.36 -0.09 49 0 166 0
30MAR26 170.00 P 0.00 0.00 0.00 6.01 +0.03 49 0 257 0
30MAR26 172.50 P 0.00 0.00 0.00 6.67 +0.06 49 0 354 0
30MAR26 175.00 P 0.00 0.00 0.00 7.46 +0.16 49 0 473 0
30MAR26 177.50 P 8.00 8.00 8.00 8.29 -0.02 49 50 1,071 0
30MAR26 180.00 P 10.10 10.11 10.10 9.15 +0.18 49 6 7,099 -4
30MAR26 182.50 P 0.00 0.00 0.00 10.03 +0.15 49 0 368 0
30MAR26 185.00 P 12.10 12.10 11.58 11.03 +0.16 49 103 1,094 +1
30MAR26 187.50 P 11.91 12.53 11.91 12.04 +0.14 49 31 931 +30
30MAR26 190.00 P 13.10 13.10 13.10 13.10 +0.09 49 1 833 +1
30MAR26 192.50 P 0.00 0.00 0.00 14.29 +0.12 49 0 1,558 0
30MAR26 195.00 P 0.00 0.00 0.00 15.52 +0.12 49 0 873 0
30MAR26 197.50 P 17.80 18.17 17.80 16.82 +0.14 49 34 1,542 +33
30MAR26 200.00 P 0.00 0.00 0.00 18.18 +0.15 49 0 5,239 0
30MAR26 205.00 P 0.00 0.00 0.00 21.14 +0.18 49 0 652 0
30MAR26 210.00 P 0.00 0.00 0.00 24.64 +0.56 51 0 1,037 0
30MAR26 215.00 P 0.00 0.00 0.00 27.50 +0.26 50 0 876 0
30MAR26 220.00 P 0.00 0.00 0.00 30.89 +0.14 50 0 3,832 0
30MAR26 225.00 P 0.00 0.00 0.00 34.52 +1.51 50 0 1,997 0
30MAR26 230.00 P 0.00 0.00 0.00 39.28 +0.79 53 0 1,555 0
30MAR26 235.00 P 0.00 0.00 0.00 41.55 -0.83 48 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 46.70 +0.56 52 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 50.15 -0.66 50 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 53.74 -0.42 47 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 59.01 -0.27 51 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 63.31 -0.02 50 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 66.84 -1.83 45 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 72.07 +1.06 49 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 77.04 +0.26 51 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 81.75 +0.21 51 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 86.33 +0.13 50 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 91.64 +0.99 54 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 95.96 +1.05 50 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 100.83 +0.42 50 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 110.90 +0.79 54 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 121.27 +1.46 61 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 130.77 +0.85 58 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 140.60 +1.11 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 150.60 +0.68 0 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 161.55 +1.87 76 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 170.60 +1.20 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 180.60 +1.17 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 190.60 +1.12 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 200.79 +1.31 76 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 210.60 +1.12 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 220.60 +0.77 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 230.60 +0.70 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 241.49 +2.09 95 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 250.60 +0.70 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.48 0.00 49 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 0.59 +0.01 49 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 0.75 +0.02 50 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 0.86 -0.01 49 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 1.04 +0.03 49 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 1.24 +0.02 49 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 1.44 +0.02 49 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 1.70 +0.03 49 0 0 0
29APR26 140.00 P 2.40 2.40 2.40 1.99 -0.02 49 4 4 +4
29APR26 142.50 P 2.68 2.68 2.68 2.28 +0.04 49 2 2 +2
29APR26 145.00 P 0.00 0.00 0.00 2.64 +0.06 49 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 3.04 +0.07 49 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 3.43 +0.06 49 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 3.88 +0.09 49 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 4.41 +0.09 49 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 4.95 +0.10 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.48 +0.10 49 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 5.98 -0.04 49 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 6.85 +0.14 49 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 7.31 -0.09 49 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 8.29 +0.44 49 0 16 0
29APR26 172.50 P 0.00 0.00 0.00 8.88 +0.19 49 0 27 0
29APR26 175.00 P 0.00 0.00 0.00 9.71 +0.19 48 0 14 0
29APR26 177.50 P 0.00 0.00 0.00 10.55 +0.19 48 0 376 0
29APR26 180.00 P 0.00 0.00 0.00 11.49 +0.21 48 0 16 0
29APR26 182.50 P 13.50 13.50 12.36 12.51 +0.23 48 57 123 +32
29APR26 185.00 P 0.00 0.00 0.00 13.53 +0.22 48 0 122 0
29APR26 187.50 P 0.00 0.00 0.00 14.56 +0.15 48 0 234 0
29APR26 190.00 P 0.00 0.00 0.00 15.68 +0.11 48 0 305 0
29APR26 192.50 P 0.00 0.00 0.00 16.90 +0.12 48 0 366 0
29APR26 195.00 P 19.30 19.30 17.71 18.11 +0.06 48 243 871 +200
29APR26 197.50 P 20.74 20.89 20.28 19.51 +0.14 48 80 212 +50
29APR26 200.00 P 21.63 21.63 20.78 20.89 +0.15 48 113 288 +113
29APR26 205.00 P 0.00 0.00 0.00 23.76 +0.04 48 0 17 0
29APR26 210.00 P 0.00 0.00 0.00 26.85 +0.02 49 0 48 0
29APR26 215.00 P 0.00 0.00 0.00 30.14 +0.16 49 0 43 0
29APR26 220.00 P 0.00 0.00 0.00 33.59 +0.17 49 0 170 0
29APR26 225.00 P 0.00 0.00 0.00 36.89 +0.36 49 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 40.29 -0.54 48 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 44.51 +0.47 50 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 48.18 -0.43 49 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 52.39 -0.25 50 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 54.89 -1.27 45 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 61.45 +1.13 52 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 63.33 -1.10 44 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 68.88 +0.07 48 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 73.65 +0.55 50 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 77.20 -0.47 45 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 83.15 +1.04 52 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 86.33 -1.03 44 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 91.64 +0.34 48 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 95.96 +0.09 44 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 101.02 +0.50 46 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 112.66 +2.55 60 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 121.27 +1.46 54 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 130.77 +0.85 52 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 140.60 +1.11 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 150.60 +0.68 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 161.55 +1.87 67 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 170.60 +1.20 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 180.60 +1.17 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 190.60 +1.12 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 200.79 +1.31 68 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.33 +0.01 48 1,000 2,497 +1,000
29JUN26 102.50 P 0.00 0.00 0.00 0.41 0.00 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.51 +0.01 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.60 +0.02 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.88 +0.02 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.03 +0.03 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.24 +0.04 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.45 +0.05 48 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 1.66 +0.05 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.94 +0.06 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.24 +0.07 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 2.53 +0.06 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 2.88 +0.01 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.29 0.00 48 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 3.70 -0.01 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.11 +0.10 48 0 45 0
29JUN26 142.50 P 0.00 0.00 0.00 4.62 +0.13 48 0 1 0
29JUN26 145.00 P 0.00 0.00 0.00 5.17 +0.14 48 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 5.71 +0.13 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 6.19 +0.17 48 0 179 0
29JUN26 152.50 P 0.00 0.00 0.00 6.95 +0.19 48 0 80 0
29JUN26 155.00 P 0.00 0.00 0.00 7.42 -0.04 48 0 288 0
29JUN26 157.50 P 0.00 0.00 0.00 8.10 +0.19 48 0 331 0
29JUN26 160.00 P 0.00 0.00 0.00 8.78 +0.18 48 500 821 +500
29JUN26 162.50 P 0.00 0.00 0.00 9.59 +0.24 48 0 444 0
29JUN26 165.00 P 0.00 0.00 0.00 10.44 +0.24 47 0 263 0
29JUN26 167.50 P 0.00 0.00 0.00 11.29 +0.24 47 0 242 0
29JUN26 170.00 P 0.00 0.00 0.00 12.14 +0.24 47 0 265 0
29JUN26 172.50 P 0.00 0.00 0.00 13.06 +0.31 47 0 183 0
29JUN26 175.00 P 0.00 0.00 0.00 14.09 +0.32 47 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 15.13 +0.32 47 0 183 0
29JUN26 180.00 P 16.85 16.85 16.40 16.16 +0.32 47 100 5,278 +20
29JUN26 182.50 P 0.00 0.00 0.00 17.20 +0.32 47 0 1,081 0
29JUN26 185.00 P 0.00 0.00 0.00 18.35 +0.41 47 0 2,031 0
29JUN26 187.50 P 0.00 0.00 0.00 19.57 +0.40 47 0 45 0
29JUN26 190.00 P 0.00 0.00 0.00 20.80 +0.41 47 1,000 1,749 +1,000
29JUN26 192.50 P 0.00 0.00 0.00 22.02 +0.26 47 0 2,741 0
29JUN26 195.00 P 0.00 0.00 0.00 23.25 +0.40 47 1 180 0
29JUN26 197.50 P 0.00 0.00 0.00 24.58 +0.40 47 0 279 0
29JUN26 200.00 P 0.00 0.00 0.00 25.99 -0.03 47 2 7,769 0
29JUN26 205.00 P 0.00 0.00 0.00 28.91 +0.31 47 1 596 0
29JUN26 210.00 P 0.00 0.00 0.00 32.02 +0.07 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 35.25 +0.15 47 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 38.57 +0.06 47 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 41.30 -0.61 46 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 44.83 -0.99 46 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 48.80 -1.81 46 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 52.53 +0.80 46 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 56.06 -1.22 45 0 216 0
29JUN26 250.00 P 0.00 0.00 0.00 60.27 +0.81 46 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 64.69 -1.76 47 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 71.53 +0.92 53 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 72.76 -0.83 46 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 79.45 +1.67 52 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 81.71 -0.42 47 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 88.75 +2.32 54 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 91.87 -0.73 51 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 97.89 +2.65 55 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 99.01 -2.68 46 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 103.49 -0.85 45 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 112.66 +0.44 45 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 121.64 +0.35 43 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 132.43 +1.52 49 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 140.61 +0.13 39 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 151.04 +1.12 47 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 161.55 +1.79 52 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 170.74 +0.69 48 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 180.62 +0.73 48 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 190.60 +0.70 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 200.79 +0.89 55 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 210.60 +0.70 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 220.60 +0.69 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 230.60 +0.69 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 241.49 +2.09 68 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 250.60 +0.70 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.12 -0.03 49 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.33 -0.02 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.55 -0.03 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.77 -0.03 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.02 -0.02 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.33 -0.03 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.64 -0.05 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 2.95 -0.06 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.32 -0.04 49 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 3.77 -0.03 49 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.11 -0.05 48 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 4.49 -0.07 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 4.92 -0.04 48 0 35 0
29SEP26 132.50 P 0.00 0.00 0.00 5.46 +0.07 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.01 +0.07 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 6.56 +0.08 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 7.11 +0.07 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 7.79 +0.12 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.49 +0.12 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 9.19 +0.11 48 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 9.90 +0.11 48 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 10.61 +0.12 48 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 11.47 +0.16 48 0 302 0
29SEP26 157.50 P 0.00 0.00 0.00 12.35 +0.17 48 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 13.22 +0.16 48 0 223 0
29SEP26 162.50 P 0.00 0.00 0.00 14.10 +0.16 48 0 131 0
29SEP26 165.00 P 14.98 14.98 14.98 14.99 +0.17 48 1 161 0
29SEP26 167.50 P 0.00 0.00 0.00 15.98 +0.23 48 0 180 0
29SEP26 170.00 P 0.00 0.00 0.00 17.04 +0.23 48 0 214 0
29SEP26 172.50 P 0.00 0.00 0.00 18.10 +0.22 48 0 3 0
29SEP26 175.00 P 0.00 0.00 0.00 19.17 +0.23 48 0 83 0
29SEP26 177.50 P 21.14 21.14 21.14 20.24 +0.23 48 60 62 +30
29SEP26 180.00 P 21.70 21.70 21.50 21.31 +0.23 48 70 4,203 +70
29SEP26 182.50 P 0.00 0.00 0.00 22.53 +0.30 48 0 134 0
29SEP26 185.00 P 24.50 24.50 24.50 23.78 +0.30 47 20 237 +20
29SEP26 187.50 P 0.00 0.00 0.00 25.04 +0.30 47 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 26.30 +0.31 47 0 418 0
29SEP26 192.50 P 0.00 0.00 0.00 27.56 +0.24 47 0 206 0
29SEP26 195.00 P 29.18 29.18 28.56 28.82 +0.13 47 65 258 +65
29SEP26 197.50 P 30.38 30.38 30.22 30.18 +0.27 47 5 315 +5
29SEP26 200.00 P 31.49 31.83 31.00 31.62 -0.02 47 97 1,086 +97
29SEP26 205.00 P 34.47 34.83 34.43 34.56 +0.13 47 78 1,767 +78
29SEP26 210.00 P 0.00 0.00 0.00 37.69 +0.17 47 0 233 0
29SEP26 215.00 P 0.00 0.00 0.00 40.94 +0.16 47 0 161 0
29SEP26 220.00 P 0.00 0.00 0.00 43.70 -0.56 47 0 118 0
29SEP26 225.00 P 0.00 0.00 0.00 47.59 +0.03 47 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 50.26 -1.10 46 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 54.81 -0.14 48 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 57.73 -0.94 47 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 63.20 +1.32 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.98 +0.42 48 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 70.03 +0.35 48 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 75.41 +1.44 50 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 77.70 +0.06 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 82.17 -0.22 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 85.20 -0.55 46 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 90.58 -0.25 48 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 94.76 +0.73 48 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 101.16 +1.81 52 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 103.88 +1.29 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 108.20 +0.59 50 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 117.13 +0.29 50 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 125.37 +0.76 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 134.67 +1.16 48 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 144.12 +0.22 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 152.57 +0.51 46 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 163.08 +1.78 50 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 172.19 +1.31 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 181.47 +1.24 48 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 191.28 +1.38 49 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 201.00 +1.10 49 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 210.77 +0.70 49 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 220.65 +0.74 49 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 230.60 +0.69 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 241.49 +1.58 58 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 250.60 +0.70 0 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.14 +0.01 49 0 117 0
30DEC26 102.50 P 0.00 0.00 0.00 2.47 +0.02 49 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.80 +0.02 49 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.13 +0.02 49 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.46 +0.01 49 0 10 0
30DEC26 112.50 P 0.00 0.00 0.00 3.91 +0.03 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.36 +0.03 49 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 4.77 -0.01 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.16 -0.06 48 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 5.59 -0.07 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.06 -0.07 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 6.58 +0.05 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 7.14 +0.04 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.71 +0.05 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.37 +0.08 48 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 9.09 +0.08 48 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 9.81 +0.08 48 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 10.53 +0.08 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.25 +0.08 48 0 3 0
30DEC26 147.50 P 0.00 0.00 0.00 12.01 +0.10 48 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 12.91 +0.13 48 0 208 0
30DEC26 152.50 P 0.00 0.00 0.00 13.80 +0.12 47 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 14.70 +0.12 47 0 120 0
30DEC26 157.50 P 0.00 0.00 0.00 15.59 +0.12 47 0 101 0
30DEC26 160.00 P 0.00 0.00 0.00 16.50 +0.13 47 0 107 0
30DEC26 162.50 P 0.00 0.00 0.00 17.45 +0.17 47 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 18.53 +0.18 47 0 102 0
30DEC26 167.50 P 0.00 0.00 0.00 19.61 +0.18 47 0 100 0
30DEC26 170.00 P 0.00 0.00 0.00 20.69 +0.18 47 0 155 0
30DEC26 172.50 P 0.00 0.00 0.00 21.77 +0.17 47 0 121 0
30DEC26 175.00 P 0.00 0.00 0.00 22.86 +0.17 47 0 124 0
30DEC26 177.50 P 0.00 0.00 0.00 23.96 +0.18 47 0 0 0
30DEC26 180.00 P 26.00 26.00 26.00 25.18 +0.25 47 20 79 +20
30DEC26 182.50 P 0.00 0.00 0.00 26.45 +0.25 47 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 27.72 +0.24 47 0 79 0
30DEC26 187.50 P 0.00 0.00 0.00 29.00 +0.25 47 0 2 0
30DEC26 190.00 P 0.00 0.00 0.00 30.28 +0.25 47 0 47 0
30DEC26 192.50 P 0.00 0.00 0.00 31.56 +0.25 47 0 166 0
30DEC26 195.00 P 0.00 0.00 0.00 32.85 +0.15 47 0 198 0
30DEC26 197.50 P 0.00 0.00 0.00 34.23 +0.10 47 0 137 0
30DEC26 200.00 P 0.00 0.00 0.00 35.69 +0.05 47 0 180 0
30DEC26 205.00 P 0.00 0.00 0.00 38.82 +0.53 47 0 270 0
30DEC26 210.00 P 0.00 0.00 0.00 41.92 +0.66 47 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 45.07 +0.36 47 0 50 0
30DEC26 220.00 P 0.00 0.00 0.00 48.07 +0.24 47 0 7 0
30DEC26 225.00 P 0.00 0.00 0.00 51.02 -0.77 46 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 54.32 -0.98 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 57.73 -1.18 46 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 62.54 +0.56 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 65.38 -0.09 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.92 +1.14 48 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 72.99 -0.28 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.73 +0.03 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.90 -0.33 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.55 +0.88 48 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 89.64 +0.36 48 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 93.20 -0.82 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 98.03 -0.14 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 102.23 +0.56 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 106.47 +0.57 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 110.73 -0.14 48 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 119.36 +0.55 48 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 128.20 +1.07 48 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 137.00 +1.07 48 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 146.40 +1.24 49 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 155.00 +0.65 48 0 5 0
TOTAL PUT 5,188 150,683 +3,486
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$ 18.74
29JAN26 12.00 C 0.00 0.00 0.00 6.76 -0.88 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.27 -0.91 72 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.77 -0.90 65 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.27 -0.91 58 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.78 -0.87 59 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.28 -0.91 52 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.80 -0.85 53 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.30 -0.90 46 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.84 -0.82 47 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.37 -0.86 44 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.92 -0.78 41 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.51 -0.70 40 0 75 0
29JAN26 18.00 C 1.16 1.16 1.16 1.13 -0.66 38 15 31 +15
29JAN26 18.50 C 0.00 0.00 0.00 0.82 -0.56 37 0 17 0
29JAN26 19.00 C 0.91 0.91 0.65 0.56 -0.48 37 13 503 +11
29JAN26 19.50 C 0.43 0.43 0.31 0.37 -0.38 36 24 1,440 +14
29JAN26 20.00 C 0.18 0.18 0.18 0.24 -0.28 37 210 1,280 -210
29JAN26 21.00 C 0.11 0.11 0.09 0.09 -0.16 37 5 1,679 0
29JAN26 22.00 C 0.00 0.00 0.00 0.04 -0.07 40 0 750 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 1,139 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.83 -0.84 54 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.34 -0.90 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.86 -0.90 49 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.36 -0.83 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.88 -0.82 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.42 -0.92 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.98 -0.86 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.53 -0.83 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.23 -0.69 42 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.84 -0.51 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.43 -0.59 36 0 6 0
26FEB26 18.50 C 1.30 1.30 1.30 1.14 -0.48 35 5 20 +5
26FEB26 19.00 C 0.75 0.88 0.75 0.88 -0.49 35 7 46 +2
26FEB26 19.50 C 0.00 0.00 0.00 0.68 -0.41 35 0 45 0
26FEB26 20.00 C 0.63 0.63 0.44 0.52 -0.33 35 30 353 +1
26FEB26 21.00 C 0.35 0.35 0.22 0.29 -0.21 35 180 410 +92
26FEB26 22.00 C 0.24 0.24 0.15 0.16 -0.13 36 21 391 -9
26FEB26 23.00 C 0.00 0.00 0.00 0.09 -0.08 37 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 68 0
26FEB26 25.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.31 -0.87 73 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.06 -0.87 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.82 -0.83 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.57 -0.86 68 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.45 -0.73 93 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.08 -0.85 66 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.82 -0.92 59 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.35 -0.84 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.85 -0.84 58 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.37 -0.83 58 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.88 -0.77 54 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.40 -0.90 53 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.89 -0.92 47 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.43 -0.88 47 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.95 -0.81 44 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.48 -0.88 42 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.91 -1.01 32 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.58 -0.84 39 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.15 -0.82 38 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 2.75 -0.78 37 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.45 -0.49 39 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 2.06 -0.59 37 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 1.70 -0.52 35 0 242 0
30MAR26 18.50 C 1.34 1.34 1.34 1.42 -0.51 35 6 232 0
30MAR26 19.00 C 1.16 1.16 1.16 1.18 -0.49 35 20 403 -20
30MAR26 19.50 C 0.00 0.00 0.00 0.96 -0.44 34 0 260 0
30MAR26 20.00 C 1.06 1.06 0.87 0.81 -0.32 35 23 359 0
30MAR26 21.00 C 0.57 0.57 0.57 0.54 -0.25 36 15 781 +15
30MAR26 22.00 C 0.38 0.38 0.37 0.35 -0.15 36 31 944 +31
30MAR26 23.00 C 0.00 0.00 0.00 0.22 -0.08 36 0 1,704 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 936 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 0.00 37 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 37 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 38 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.50 -0.81 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.04 -0.72 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.64 -0.82 43 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.19 -0.73 41 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.61 -0.94 33 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.35 -0.77 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.79 -0.97 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.53 -0.76 35 0 0 0
29APR26 17.50 C 2.01 2.01 2.01 2.21 -0.77 35 15 15 +15
29APR26 18.00 C 1.70 1.73 1.70 1.92 -0.58 35 130 130 +130
29APR26 18.50 C 1.80 1.80 1.48 1.65 -0.64 35 309 275 +275
29APR26 19.00 C 1.25 1.25 1.25 1.41 -0.50 35 115 115 +115
29APR26 19.50 C 0.00 0.00 0.00 1.20 -0.44 35 0 30 0
29APR26 20.00 C 0.90 0.90 0.90 1.03 -0.38 35 15 269 0
29APR26 21.00 C 0.67 0.79 0.66 0.74 -0.29 36 250 280 +250
29APR26 22.00 C 0.46 0.58 0.46 0.53 -0.21 36 360 360 +359
29APR26 23.00 C 0.32 0.37 0.32 0.38 -0.16 37 110 590 +110
29APR26 24.00 C 0.23 0.23 0.23 0.27 -0.12 37 200 215 +185
29APR26 25.00 C 0.00 0.00 0.00 0.20 -0.09 38 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.15 -0.06 39 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.45 -0.82 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.19 -0.84 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.93 -0.84 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.45 -0.84 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.98 -0.89 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.50 -0.80 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.01 -0.90 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.52 -0.78 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.07 -0.89 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.60 -0.94 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.15 -0.88 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.64 -0.93 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.28 -0.85 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.84 -0.86 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.48 -0.81 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.13 -0.77 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.79 -0.74 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.47 -0.53 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.19 -0.68 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.97 -0.57 35 0 554 0
29JUN26 19.00 C 1.66 1.66 1.66 1.73 -0.47 35 20 53 +20
29JUN26 19.50 C 0.00 0.00 0.00 1.52 -0.43 35 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 1.33 -0.40 35 0 30 0
29JUN26 21.00 C 0.00 0.00 0.00 1.02 -0.32 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.78 -0.25 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 -0.21 36 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.44 -0.16 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 -0.11 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.24 -0.08 36 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.03 -0.88 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.56 -0.82 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.13 -0.83 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.69 -0.85 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.24 -0.79 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.84 -0.80 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.44 -0.76 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.08 -0.79 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.71 -0.69 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.39 -0.83 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.06 -0.82 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.83 -0.58 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.55 -0.70 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.33 -0.65 34 0 15 0
29SEP26 19.00 C 2.20 2.20 2.20 2.11 -0.50 34 4 15 -4
29SEP26 19.50 C 0.00 0.00 0.00 1.91 -0.46 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.74 -0.42 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.43 -0.37 35 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.17 -0.32 35 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.96 -0.28 35 0 6 0
29SEP26 24.00 C 0.87 0.87 0.87 0.79 -0.24 36 1 54 -1
29SEP26 25.00 C 0.71 0.71 0.71 0.64 -0.21 36 1 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.53 -0.18 36 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.44 -0.15 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.37 -0.12 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 -0.11 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 -0.10 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.09 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.07 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.82 -0.74 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.39 -0.73 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.01 -0.72 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.63 -0.68 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.30 -0.66 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.97 -0.67 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.65 -0.64 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.37 -0.58 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.11 -0.57 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.87 -0.54 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.65 -0.52 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.46 -0.47 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.27 -0.44 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.09 -0.42 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.78 -0.39 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 1.52 -0.36 34 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.29 -0.34 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.10 -0.31 35 0 20 0
30DEC26 25.00 C 0.98 0.98 0.98 0.93 -0.31 35 1 5 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.80 -0.28 36 0 0 0
30DEC26 27.00 C 0.71 0.71 0.71 0.68 -0.28 36 1 1 +1
30DEC26 28.00 C 0.00 0.00 0.00 0.58 -0.26 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.50 -0.25 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.43 -0.24 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 -0.23 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.32 -0.22 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 -0.21 37 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.20 38 0 0 0
TOTAL CALL 2,137 25,333 +1,403
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 499 0
29JAN26 15.50 P 0.06 0.06 0.06 0.03 +0.02 45 15 85 +15
29JAN26 16.00 P 0.06 0.06 0.06 0.05 +0.03 43 150 551 +150
29JAN26 16.50 P 0.07 0.07 0.07 0.09 +0.06 42 75 342 +75
29JAN26 17.00 P 0.11 0.14 0.11 0.15 +0.09 41 76 742 +76
29JAN26 17.50 P 0.17 0.32 0.17 0.24 +0.14 40 268 1,119 +68
29JAN26 18.00 P 0.30 0.48 0.30 0.36 +0.20 38 349 1,186 +237
29JAN26 18.50 P 0.40 0.70 0.40 0.54 +0.29 37 43 2,546 +13
29JAN26 19.00 P 0.50 0.90 0.50 0.80 +0.41 37 226 3,338 -126
29JAN26 19.50 P 0.00 0.00 0.00 1.11 +0.52 37 0 1,944 0
29JAN26 20.00 P 1.23 1.23 1.23 1.48 +0.63 37 3 409 0
29JAN26 21.00 P 0.00 0.00 0.00 2.32 +0.76 36 0 352 0
29JAN26 22.00 P 0.00 0.00 0.00 3.27 +0.73 37 0 51 -40
29JAN26 23.00 P 0.00 0.00 0.00 4.27 +0.86 45 0 72 0
29JAN26 24.00 P 0.00 0.00 0.00 5.27 +0.75 53 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.27 +0.73 60 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.27 +0.70 67 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.28 +0.71 78 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.27 +0.68 79 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.27 +0.68 85 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.27 +0.68 91 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.26 +0.67 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.26 +0.67 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.26 +0.88 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.26 +0.88 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.06 +0.05 44 0 0 0
26FEB26 15.00 P 0.11 0.11 0.11 0.09 +0.07 43 20 55 +20
26FEB26 15.50 P 0.12 0.14 0.12 0.12 +0.09 41 35 45 +35
26FEB26 16.00 P 0.13 0.19 0.13 0.18 +0.12 40 194 265 +194
26FEB26 16.50 P 0.19 0.28 0.19 0.25 +0.15 39 227 627 +200
26FEB26 17.00 P 0.37 0.37 0.37 0.35 +0.20 38 25 190 +25
26FEB26 17.50 P 0.36 0.50 0.36 0.47 +0.23 37 18 202 +6
26FEB26 18.00 P 0.60 0.70 0.60 0.62 +0.27 36 55 551 +45
26FEB26 18.50 P 0.92 0.96 0.90 0.83 +0.33 35 48 258 +25
26FEB26 19.00 P 1.07 1.24 1.07 1.07 +0.41 35 152 347 -67
26FEB26 19.50 P 1.09 1.50 1.09 1.38 +0.50 35 119 318 -80
26FEB26 20.00 P 1.49 1.49 1.49 1.70 +0.55 34 14 1,085 +14
26FEB26 21.00 P 0.00 0.00 0.00 2.48 +0.68 35 0 275 0
26FEB26 22.00 P 0.00 0.00 0.00 3.47 +0.78 43 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.28 +0.79 34 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.28 +0.75 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.41 +0.86 59 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.27 +0.70 48 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.28 +0.71 55 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.27 +0.66 56 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.27 +0.68 61 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.28 +0.69 67 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.26 +0.67 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.27 +0.65 72 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.26 +0.73 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.26 +0.64 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 +0.04 40 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 +0.06 40 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.11 +0.07 39 0 1,150 0
30MAR26 15.00 P 0.00 0.00 0.00 0.16 +0.10 39 0 646 0
30MAR26 15.50 P 0.26 0.26 0.26 0.22 +0.12 38 16 468 +16
30MAR26 16.00 P 0.23 0.29 0.23 0.30 +0.15 37 25 305 +15
30MAR26 16.50 P 0.44 0.44 0.44 0.40 +0.18 37 2 681 +2
30MAR26 17.00 P 0.56 0.60 0.49 0.52 +0.21 36 45 115 +44
30MAR26 17.50 P 0.00 0.00 0.00 0.67 +0.25 36 0 298 0
30MAR26 18.00 P 0.60 0.94 0.60 0.85 +0.28 35 19 188 +19
30MAR26 18.50 P 0.95 1.16 0.95 1.08 +0.34 35 36 285 +15
30MAR26 19.00 P 1.20 1.42 1.19 1.33 +0.41 35 89 262 +11
30MAR26 19.50 P 1.63 1.63 1.63 1.62 +0.47 35 15 394 +15
30MAR26 20.00 P 0.00 0.00 0.00 1.95 +0.53 35 0 927 0
30MAR26 21.00 P 0.00 0.00 0.00 2.60 +0.56 33 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.48 +0.73 35 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.50 +1.01 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.37 +0.84 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.41 +0.85 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.28 +0.71 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.28 +0.70 45 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 9.27 +0.66 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.27 +0.68 50 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.28 +0.66 56 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.27 +0.65 57 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.27 +0.65 59 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.26 +0.66 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.26 +0.64 0 0 0 0
29APR26 13.50 P 0.12 0.12 0.12 0.06 0.00 36 24 24 +24
29APR26 14.00 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
29APR26 15.50 P 0.29 0.35 0.29 0.28 +0.06 35 100 100 +100
29APR26 16.00 P 0.36 0.44 0.36 0.38 +0.09 35 60 60 +60
29APR26 16.50 P 0.46 0.57 0.46 0.51 +0.14 35 120 120 +120
29APR26 17.00 P 0.52 0.71 0.52 0.66 +0.18 35 154 159 +149
29APR26 17.50 P 0.67 0.91 0.67 0.83 +0.23 35 344 525 +280
29APR26 18.00 P 0.87 1.14 0.87 1.03 +0.29 35 566 466 +436
29APR26 18.50 P 0.99 1.40 0.99 1.25 +0.33 35 1,060 665 +649
29APR26 19.00 P 0.00 0.00 0.00 1.51 +0.40 35 100 115 +100
29APR26 19.50 P 0.00 0.00 0.00 1.80 +0.45 35 0 30 0
29APR26 20.00 P 0.00 0.00 0.00 2.11 +0.50 34 0 15 0
29APR26 21.00 P 0.00 0.00 0.00 2.94 +0.71 38 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.65 +0.72 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.50 +0.61 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.41 +0.77 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.41 +0.74 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.30 +0.73 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.28 +0.70 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.27 +0.66 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.28 +0.69 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.28 +0.66 49 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.27 +0.65 51 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.27 +0.65 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.03 36 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 +0.06 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 +0.08 36 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.32 +0.10 36 0 5 0
29JUN26 15.00 P 0.44 0.44 0.44 0.42 +0.12 36 500 500 -500
29JUN26 15.50 P 0.00 0.00 0.00 0.54 +0.15 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.67 +0.17 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.84 +0.21 36 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 1.01 +0.25 35 0 80 0
29JUN26 17.50 P 1.25 1.25 1.19 1.19 +0.25 35 4 91 0
29JUN26 18.00 P 1.25 1.25 1.25 1.43 +0.32 35 10 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.67 +0.35 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.94 +0.40 35 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.23 +0.44 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.55 +0.48 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.27 +0.58 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.96 +0.68 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.87 +0.85 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.72 +0.72 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.64 +0.82 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.52 +0.81 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.45 +0.78 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.39 +0.78 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.35 +0.76 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.36 +0.74 44 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.29 +0.67 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.27 +0.65 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.26 +0.66 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.26 +0.64 0 0 0 0
29SEP26 12.00 P 0.21 0.21 0.21 0.13 0.00 35 1 1 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 +0.03 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 +0.06 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 +0.06 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.66 +0.10 35 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 0.80 +0.11 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.98 +0.16 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.16 +0.18 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.38 +0.23 36 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.60 +0.26 36 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 1.86 +0.31 36 0 83 0
29SEP26 18.50 P 0.00 0.00 0.00 2.12 +0.34 36 0 106 0
29SEP26 19.00 P 0.00 0.00 0.00 2.41 +0.39 36 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.70 +0.42 36 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.02 +0.46 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.71 +0.52 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.41 +0.51 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.20 +0.59 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.01 +0.63 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.86 +0.67 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.73 +0.71 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.62 +0.72 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.53 +0.74 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.45 +0.77 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.39 +0.77 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.34 +0.72 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.29 +0.67 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.27 +0.67 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.26 +0.64 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 +0.06 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 +0.08 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.63 +0.10 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.77 +0.12 33 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 0.94 +0.15 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 +0.19 34 0 20 0
30DEC26 16.50 P 1.50 1.50 1.50 1.34 +0.22 34 50 58 +50
30DEC26 17.00 P 0.00 0.00 0.00 1.56 +0.26 34 0 10 0
30DEC26 17.50 P 1.82 1.82 1.82 1.81 +0.29 35 50 52 +50
30DEC26 18.00 P 0.00 0.00 0.00 2.08 +0.34 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.35 +0.36 35 0 0 0
30DEC26 19.00 P 2.50 2.50 2.50 2.65 +0.41 35 25 35 +25
30DEC26 19.50 P 0.00 0.00 0.00 2.97 +0.45 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.26 +0.45 36 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.97 +0.50 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.68 +0.51 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.44 +0.54 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.24 +0.62 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.04 +0.63 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.89 +0.65 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.76 +0.70 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.65 +0.70 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.55 +0.72 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.48 +0.75 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.41 +0.77 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.34 +0.72 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.27 +0.67 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.26 +0.64 0 0 0 0
TOTAL PUT 5,527 36,964 +2,566
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$ 6.78
29JAN26 4.60 C 0.00 0.00 0.00 2.22 -0.03 102 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.12 -0.03 97 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 2.02 -0.02 92 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.92 -0.03 87 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.82 -0.02 83 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.57 -0.02 72 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.33 -0.03 65 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.08 -0.02 54 0 1 0
29JAN26 6.00 C 0.00 0.00 0.00 0.82 -0.04 40 0 5 0
29JAN26 6.25 C 0.00 0.00 0.00 0.58 -0.07 33 0 50 0
29JAN26 6.50 C 0.45 0.45 0.42 0.42 -0.04 39 2 53 0
29JAN26 6.75 C 0.26 0.26 0.26 0.27 -0.03 38 1 334 0
29JAN26 7.00 C 0.19 0.20 0.15 0.16 -0.03 38 9 294 +2
29JAN26 7.25 C 0.11 0.11 0.09 0.10 -0.02 40 9 104 -2
29JAN26 7.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 60 0
29JAN26 7.75 C 0.04 0.04 0.04 0.03 -0.01 41 4 170 -4
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 43 0 133 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 117 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 2.24 -0.01 71 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.14 -0.01 67 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.06 +0.01 70 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.92 -0.03 53 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.85 -0.06 61 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.60 -0.05 53 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.33 -0.03 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.11 -0.01 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.91 -0.06 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.74 -0.01 42 0 22 0
26FEB26 6.50 C 0.00 0.00 0.00 0.55 -0.03 39 0 43 0
26FEB26 6.75 C 0.00 0.00 0.00 0.43 -0.01 40 0 145 0
26FEB26 7.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 87 0
26FEB26 7.25 C 0.00 0.00 0.00 0.22 -0.01 39 0 235 0
26FEB26 7.50 C 0.15 0.15 0.15 0.16 -0.01 40 5 105 0
26FEB26 7.75 C 0.00 0.00 0.00 0.11 -0.01 40 0 215 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 0.00 40 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 110 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.55 -0.02 141 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.43 -0.03 124 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.36 +0.01 136 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.26 +0.01 131 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.13 -0.02 110 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.05 -0.01 116 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.96 +0.03 116 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.83 -0.04 98 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.76 -0.02 108 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.66 +0.01 104 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.57 +0.01 103 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.46 0.00 96 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.36 -0.02 92 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.24 -0.01 81 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.17 +0.04 88 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.07 +0.03 85 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.97 +0.04 82 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.87 +0.03 78 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.78 +0.04 78 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.67 +0.03 72 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.58 +0.02 72 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.38 +0.01 65 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.28 -0.02 63 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.14 -0.06 49 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.06 -0.01 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.97 -0.05 52 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.85 -0.06 44 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.65 -0.05 48 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.40 -0.01 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.21 -0.06 43 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.98 -0.06 38 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 -0.04 41 0 47 0
30MAR26 6.50 C 0.71 0.71 0.71 0.69 -0.03 41 9 256 +9
30MAR26 6.75 C 0.00 0.00 0.00 0.53 -0.06 38 0 22 0
30MAR26 7.00 C 0.00 0.00 0.00 0.44 -0.02 40 0 115 0
30MAR26 7.25 C 0.37 0.37 0.37 0.34 -0.04 39 17 454 -13
30MAR26 7.50 C 0.00 0.00 0.00 0.26 -0.04 39 0 218 0
30MAR26 7.75 C 0.00 0.00 0.00 0.20 -0.03 39 0 402 0
30MAR26 8.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 33 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 -0.03 39 0 261 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 70 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 -0.02 39 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.28 -0.04 51 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.15 -0.05 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.06 -0.05 42 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.97 -0.05 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.91 0.00 47 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.67 -0.06 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.44 -0.07 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.30 -0.04 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.12 -0.01 44 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.94 +0.01 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.79 -0.03 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.67 -0.02 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.54 -0.03 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.46 -0.01 41 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.38 -0.02 42 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 20 0
29APR26 8.25 C 0.23 0.23 0.23 0.20 -0.01 41 1 17 +1
29APR26 8.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 -0.01 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.10 - 41 0 0 -
29JUN26 3.50 C 0.00 0.00 0.00 3.37 -0.01 62 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.25 0.00 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.17 +0.02 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.08 +0.03 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.97 0.00 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.87 0.00 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.78 0.00 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.68 0.00 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.58 -0.01 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.51 +0.03 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.39 0.00 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.32 0.00 46 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.22 0.00 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.14 +0.01 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.05 0.00 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.96 0.00 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.76 0.00 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.56 -0.02 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 -0.03 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 +0.01 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 -0.02 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.93 -0.01 41 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.80 -0.02 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 -0.02 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.59 -0.02 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.51 -0.02 40 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 -0.02 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 38 0
29JUN26 8.25 C 0.36 0.36 0.36 0.32 -0.02 41 15 30 +15
29JUN26 8.50 C 0.28 0.28 0.28 0.27 -0.01 41 49 49 +49
29JUN26 8.75 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.16 -0.01 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.35 -0.02 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 -0.03 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.19 -0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.12 +0.01 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.05 0.00 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 +0.01 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 -0.02 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 +0.02 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 -0.01 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 -0.01 40 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.03 40 0 42 0
29SEP26 6.75 C 0.00 0.00 0.00 0.99 -0.04 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.88 -0.02 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.78 -0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.70 -0.02 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 -0.02 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 -0.02 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 -0.02 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 -0.02 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 0.00 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.44 -0.01 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.36 -0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.28 -0.02 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 -0.01 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 -0.01 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 -0.02 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 -0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.49 -0.01 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 -0.03 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 -0.02 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.15 -0.02 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.04 -0.02 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.95 -0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 -0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 -0.02 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.71 -0.02 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.65 -0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.58 -0.03 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.53 -0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.42 -0.03 40 0 1 0
TOTAL CALL 121 6,447 +57
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 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 48 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 158 0
29JAN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 265 0
29JAN26 6.25 P 0.06 0.06 0.05 0.06 +0.01 38 3 167 -3
29JAN26 6.50 P 0.11 0.13 0.11 0.12 0.00 37 2 112 0
29JAN26 6.75 P 0.00 0.00 0.00 0.23 +0.01 38 0 926 0
29JAN26 7.00 P 0.36 0.36 0.34 0.37 +0.01 38 9 385 0
29JAN26 7.25 P 0.00 0.00 0.00 0.55 +0.05 38 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.76 +0.02 38 0 15 0
29JAN26 7.75 P 0.00 0.00 0.00 0.98 +0.02 36 0 17 0
29JAN26 8.00 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.24 +0.03 72 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.22 +0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.72 0.00 0 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 0.00 43 0 99 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 0.00 40 0 183 0
26FEB26 5.75 P 0.00 0.00 0.00 0.05 0.00 38 0 188 0
26FEB26 6.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 646 0
26FEB26 6.25 P 0.14 0.14 0.14 0.16 +0.02 39 2 70 0
26FEB26 6.50 P 0.00 0.00 0.00 0.24 +0.01 38 0 45 0
26FEB26 6.75 P 0.35 0.35 0.35 0.35 +0.01 38 1 76 +1
26FEB26 7.00 P 0.49 0.49 0.49 0.49 +0.01 38 4 99 +4
26FEB26 7.25 P 0.00 0.00 0.00 0.66 +0.04 38 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 0.84 +0.02 38 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.03 +0.01 36 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.27 +0.03 39 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.51 +0.02 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.73 +0.02 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.24 +0.03 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.72 +0.01 0 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 57 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 48 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 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 42 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 36 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 0.00 39 0 44 0
30MAR26 5.75 P 0.00 0.00 0.00 0.12 0.00 40 0 107 0
30MAR26 6.00 P 0.00 0.00 0.00 0.18 0.00 40 0 401 0
30MAR26 6.25 P 0.26 0.26 0.26 0.26 +0.01 40 1 319 -1
30MAR26 6.50 P 0.34 0.37 0.34 0.35 +0.01 39 36 110 +6
30MAR26 6.75 P 0.00 0.00 0.00 0.47 +0.01 39 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.61 0.00 39 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.78 +0.05 40 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.95 +0.02 40 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.16 +0.05 42 0 0 0
30MAR26 8.00 P 1.35 1.35 1.35 1.31 -0.02 37 1 4 -1
30MAR26 8.25 P 0.00 0.00 0.00 1.52 +0.02 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.75 +0.01 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.98 -0.02 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.24 +0.03 40 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.48 +0.02 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.72 +0.01 0 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.99 +0.04 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.72 +0.03 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.22 +0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.22 +0.01 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.08 0.00 40 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 85 0
29APR26 5.75 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.87 +0.03 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.02 +0.04 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.18 +0.02 38 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.39 -0.01 39 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.66 +0.05 45 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.84 +0.03 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.04 -0.02 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.27 - 41 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 44 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 39 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 0.00 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 0.00 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 0.00 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 0.00 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 +0.01 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.28 +0.01 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.36 +0.01 40 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.46 0.00 40 0 50 0
29JUN26 6.50 P 0.58 0.58 0.58 0.58 +0.01 40 1 34 -1
29JUN26 6.75 P 0.00 0.00 0.00 0.70 +0.01 40 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.84 +0.01 40 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 1.00 +0.02 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.16 +0.01 40 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.31 -0.03 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.53 0.00 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.74 +0.02 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 -0.05 38 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.14 +0.01 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.36 +0.02 42 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.58 +0.05 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.81 +0.03 43 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.03 -0.01 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.27 +0.02 43 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.74 -0.01 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.72 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.22 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 0.00 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 +0.01 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 0.00 40 0 29 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.52 +0.01 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 +0.01 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.74 +0.01 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.87 +0.01 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.01 +0.01 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 +0.01 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.32 +0.01 40 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.50 +0.02 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.68 -0.01 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 +0.03 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.08 +0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 -0.01 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.48 +0.05 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 -0.01 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.91 +0.01 43 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.13 +0.01 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.34 0.00 42 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.78 -0.01 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.26 +0.02 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.75 +0.02 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.23 +0.01 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.01 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 0.00 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.01 40 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 0.00 40 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 +0.01 40 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 0.00 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 0.00 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 0.00 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.85 +0.01 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 0.00 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.11 0.00 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.27 +0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.43 0.00 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.60 +0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.78 -0.01 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.97 0.00 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 0.00 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.36 +0.02 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 +0.01 40 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.76 +0.01 41 0 0 0
TOTAL PUT 60 5,913 +5
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$ 2.41
29JAN26 1.45 C 0.00 0.00 0.00 0.98 +0.05 140 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.93 +0.05 132 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.88 +0.05 124 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.83 +0.05 116 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.78 +0.05 109 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.72 +0.03 84 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.68 +0.05 95 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.62 +0.04 72 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.57 +0.04 67 0 10 0
29JAN26 1.90 C 0.49 0.52 0.49 0.52 +0.03 61 85 268 +85
29JAN26 1.95 C 0.44 0.44 0.44 0.48 +0.04 69 85 119 +80
29JAN26 2.00 C 0.37 0.41 0.37 0.43 +0.04 62 86 178 +66
29JAN26 2.10 C 0.00 0.00 0.00 0.34 +0.04 58 0 60 0
29JAN26 2.20 C 0.21 0.22 0.20 0.24 +0.03 44 15 80 -8
29JAN26 2.30 C 0.18 0.18 0.14 0.17 +0.01 45 43 136 -18
29JAN26 2.40 C 0.12 0.13 0.10 0.13 +0.02 53 16 1,141 -10
29JAN26 2.50 C 0.09 0.09 0.07 0.08 +0.01 50 8 193 +1
29JAN26 2.60 C 0.07 0.07 0.05 0.05 0.00 50 8 267 +4
29JAN26 2.70 C 0.04 0.04 0.04 0.03 0.00 50 1 438 +1
29JAN26 2.80 C 0.03 0.03 0.03 0.02 0.00 53 4 441 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 116 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 147 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 0.98 +0.04 88 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.93 +0.04 82 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.88 +0.03 77 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.83 +0.03 72 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.78 +0.03 68 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.73 +0.03 63 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.69 +0.05 68 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.64 +0.04 63 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.58 +0.02 50 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.54 +0.03 53 0 19 0
26FEB26 1.95 C 0.00 0.00 0.00 0.50 +0.04 55 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.46 +0.03 55 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.37 +0.03 50 0 3 0
26FEB26 2.20 C 0.00 0.00 0.00 0.31 +0.04 53 0 57 0
26FEB26 2.30 C 0.00 0.00 0.00 0.24 +0.02 50 0 173 0
26FEB26 2.40 C 0.18 0.18 0.18 0.19 +0.01 51 7 88 +6
26FEB26 2.50 C 0.00 0.00 0.00 0.15 +0.01 52 0 490 0
26FEB26 2.60 C 0.12 0.12 0.11 0.11 0.00 51 14 1,719 +2
26FEB26 2.70 C 0.00 0.00 0.00 0.08 0.00 50 0 26 0
26FEB26 2.80 C 0.00 0.00 0.00 0.06 0.00 51 0 94 0
26FEB26 2.90 C 0.00 0.00 0.00 0.05 0.00 53 0 322 0
26FEB26 3.00 C 0.00 0.00 0.00 0.03 0.00 50 0 190 0
26FEB26 3.10 C 0.00 0.00 0.00 0.02 0.00 49 0 3 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 303 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.58 +0.04 129 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.53 +0.04 122 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.48 +0.04 115 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.43 +0.04 109 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.38 +0.04 103 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.33 +0.03 97 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.28 +0.04 92 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.23 +0.04 87 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.18 +0.04 82 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.13 +0.03 77 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.10 +0.05 92 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.04 +0.04 79 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.99 +0.04 74 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.94 +0.04 70 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.89 +0.03 66 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.84 +0.03 61 0 16 0
30MAR26 1.65 C 0.00 0.00 0.00 0.79 +0.03 57 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.75 +0.03 60 0 10 0
30MAR26 1.75 C 0.00 0.00 0.00 0.70 +0.03 56 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.66 +0.04 57 0 26 0
30MAR26 1.85 C 0.00 0.00 0.00 0.61 +0.03 53 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.57 +0.03 53 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.53 +0.03 53 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.50 +0.04 55 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.43 +0.04 55 0 12 0
30MAR26 2.20 C 0.00 0.00 0.00 0.36 +0.03 53 0 99 0
30MAR26 2.30 C 0.00 0.00 0.00 0.31 +0.03 55 0 72 0
30MAR26 2.40 C 0.26 0.26 0.25 0.26 +0.02 54 3 14 -1
30MAR26 2.50 C 0.00 0.00 0.00 0.22 +0.02 55 0 265 0
30MAR26 2.60 C 0.19 0.19 0.19 0.18 +0.01 55 1 134 0
30MAR26 2.70 C 0.00 0.00 0.00 0.15 +0.01 55 0 10 0
30MAR26 2.80 C 0.13 0.13 0.13 0.12 +0.01 54 1 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.10 +0.01 55 0 24 0
30MAR26 3.00 C 0.00 0.00 0.00 0.08 0.00 54 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.07 +0.01 56 0 31 0
30MAR26 3.20 C 0.00 0.00 0.00 0.06 +0.01 57 0 26 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 +0.01 58 0 3 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 54 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.81 +0.04 58 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.76 +0.04 54 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.72 +0.04 55 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.67 +0.03 51 0 0 0
29APR26 1.85 C 0.00 0.00 0.00 0.63 +0.03 51 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.59 +0.03 51 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.55 +0.02 50 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.51 +0.03 49 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.45 +0.03 51 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.39 +0.03 51 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.33 0.00 50 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.30 +0.02 54 0 99 0
29APR26 2.50 C 0.00 0.00 0.00 0.26 +0.02 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.19 +0.02 54 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.13 +0.01 53 0 2 0
29APR26 3.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.54 +0.05 88 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.49 +0.04 83 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.44 +0.05 78 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.39 +0.04 73 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.34 +0.04 69 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.29 +0.04 65 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.25 +0.05 69 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.20 +0.04 65 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.15 +0.04 61 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.10 +0.04 58 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.06 +0.05 60 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.01 +0.04 56 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.96 +0.03 53 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.92 +0.04 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.88 +0.04 55 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.83 +0.04 51 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.79 +0.04 51 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.75 +0.04 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.71 +0.03 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.67 +0.03 50 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.64 +0.04 51 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.61 +0.04 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.57 +0.03 50 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.51 +0.03 51 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.45 +0.02 50 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.42 +0.03 54 0 6 0
29JUN26 2.40 C 0.35 0.35 0.35 0.37 +0.02 53 1 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.33 +0.02 53 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.29 +0.01 53 0 7 0
29JUN26 2.70 C 0.25 0.25 0.25 0.26 +0.01 54 1 16 +1
29JUN26 2.80 C 0.00 0.00 0.00 0.23 +0.01 54 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.20 +0.01 53 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.18 +0.01 54 0 2,536 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 0.00 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.14 +0.01 54 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 0.00 53 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 0.00 53 0 110 0
29JUN26 3.60 C 0.13 0.13 0.13 0.08 0.00 53 60 61 +60
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 0.00 51 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.04 +0.04 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.00 +0.05 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.96 +0.05 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.92 +0.04 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.88 +0.04 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.85 +0.05 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.81 +0.04 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.78 +0.04 53 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.74 +0.03 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.71 +0.04 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.68 +0.03 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.65 +0.02 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.60 +0.03 53 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.55 +0.03 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.51 +0.03 54 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.47 +0.03 54 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.42 +0.02 53 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.39 +0.02 54 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.36 +0.02 55 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.32 +0.01 53 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.29 +0.01 53 0 1 0
29SEP26 3.00 C 0.29 0.29 0.29 0.27 +0.02 54 1 27 +1
29SEP26 3.10 C 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 +0.01 54 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 +0.01 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 +0.01 53 0 4 0
29SEP26 3.50 C 0.22 0.22 0.22 0.17 +0.01 54 1 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 +0.01 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 +0.01 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.01 54 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 53 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 0.00 53 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 0.00 53 0 107 0
29SEP26 4.20 C 0.15 0.15 0.15 0.08 0.00 52 2 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.07 +0.04 51 0 0 0
30DEC26 1.50 C 1.08 1.08 1.08 1.03 +0.04 51 4 6 +4
30DEC26 1.55 C 0.00 0.00 0.00 1.00 +0.05 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.96 +0.04 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.92 +0.04 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.89 +0.04 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.86 +0.04 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.83 +0.04 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.80 +0.04 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.77 +0.04 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.74 +0.04 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.71 +0.03 51 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.66 +0.03 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.61 +0.02 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.57 +0.03 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.54 +0.04 54 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.50 +0.03 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 +0.02 53 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 +0.03 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 +0.02 54 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 +0.02 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 +0.03 54 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.02 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 +0.02 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 +0.03 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 +0.02 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 +0.02 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 +0.02 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.02 54 0 1 0
TOTAL CALL 447 14,759 +274
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 97 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 78 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
29JAN26 2.10 P 0.02 0.02 0.01 0.01 -0.01 43 30 136 -3
29JAN26 2.20 P 0.03 0.03 0.03 0.03 -0.01 47 18 196 +10
29JAN26 2.30 P 0.05 0.06 0.05 0.06 -0.02 47 13 89 +3
29JAN26 2.40 P 0.10 0.11 0.10 0.10 -0.03 46 31 130 +8
29JAN26 2.50 P 0.00 0.00 0.00 0.17 -0.03 51 0 51 0
29JAN26 2.60 P 0.00 0.00 0.00 0.24 -0.04 52 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.32 -0.04 52 0 310 0
29JAN26 2.80 P 0.00 0.00 0.00 0.41 -0.04 55 0 428 0
29JAN26 2.90 P 0.00 0.00 0.00 0.50 -0.04 55 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.60 -0.04 62 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 163 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 -0.01 43 0 101 0
26FEB26 1.95 P 0.02 0.02 0.02 0.02 -0.01 48 8 284 -3
26FEB26 2.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 85 0
26FEB26 2.10 P 0.00 0.00 0.00 0.05 -0.01 49 0 17 0
26FEB26 2.20 P 0.08 0.08 0.06 0.08 -0.02 49 4 64 0
26FEB26 2.30 P 0.12 0.12 0.10 0.11 -0.03 47 4 37 +4
26FEB26 2.40 P 0.17 0.17 0.17 0.16 -0.03 48 2 50 +2
26FEB26 2.50 P 0.23 0.23 0.23 0.23 -0.02 52 1 16 -1
26FEB26 2.60 P 0.00 0.00 0.00 0.29 -0.03 50 0 940 0
26FEB26 2.70 P 0.00 0.00 0.00 0.37 -0.03 53 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.45 -0.03 54 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.54 -0.04 57 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.63 -0.04 59 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.72 -0.04 59 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.82 -0.03 65 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.92 -0.01 69 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.00 -0.04 60 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.10 -0.05 64 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.20 -0.03 68 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 103 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 67 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 112 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 11 0
30MAR26 1.80 P 0.00 0.00 0.00 0.02 -0.01 47 0 13 0
30MAR26 1.85 P 0.00 0.00 0.00 0.03 -0.01 49 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.04 -0.01 50 0 242 0
30MAR26 1.95 P 0.00 0.00 0.00 0.06 0.00 54 0 17 0
30MAR26 2.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 77 0
30MAR26 2.10 P 0.10 0.10 0.10 0.10 -0.01 53 3 90 0
30MAR26 2.20 P 0.00 0.00 0.00 0.13 -0.02 52 0 52 0
30MAR26 2.30 P 0.00 0.00 0.00 0.18 -0.01 53 0 24 0
30MAR26 2.40 P 0.22 0.22 0.22 0.23 -0.02 53 2 17 +2
30MAR26 2.50 P 0.00 0.00 0.00 0.29 -0.01 54 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.36 -0.02 56 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.43 -0.03 56 0 11 0
30MAR26 2.80 P 0.00 0.00 0.00 0.50 -0.04 55 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.59 -0.02 59 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.67 -0.04 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.76 -0.03 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.85 -0.04 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.94 -0.04 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.04 -0.03 67 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.13 -0.03 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.23 -0.03 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.32 -0.03 69 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.41 -0.04 67 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.50 -0.05 64 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.61 -0.03 73 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29APR26 1.85 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
29APR26 1.95 P 0.00 0.00 0.00 0.08 -0.01 52 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 12 0
29APR26 2.10 P 0.00 0.00 0.00 0.13 -0.01 53 0 34 0
29APR26 2.20 P 0.00 0.00 0.00 0.16 -0.02 51 0 82 0
29APR26 2.30 P 0.00 0.00 0.00 0.21 -0.02 52 0 180 0
29APR26 2.40 P 0.25 0.25 0.25 0.26 -0.02 52 3 100 0
29APR26 2.50 P 0.00 0.00 0.00 0.32 -0.02 52 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.40 -0.02 56 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.46 -0.03 54 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.54 -0.03 56 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.62 -0.03 57 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.70 -0.03 58 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.78 -0.04 58 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.87 -0.03 59 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.96 -0.04 60 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.05 -0.04 61 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.15 -0.04 64 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.24 -0.04 64 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.34 -0.02 67 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.44 -0.02 70 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.53 -0.02 69 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.02 0.00 48 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.03 0.00 50 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.04 0.00 51 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.05 0.00 52 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.06 0.00 52 0 3 0
29JUN26 1.75 P 0.00 0.00 0.00 0.07 -0.01 52 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.08 -0.01 52 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.09 -0.01 51 0 4 0
29JUN26 1.90 P 0.00 0.00 0.00 0.11 -0.01 52 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.12 -0.02 51 0 1 0
29JUN26 2.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 21 0
29JUN26 2.10 P 0.00 0.00 0.00 0.18 -0.01 52 0 5 0
29JUN26 2.20 P 0.00 0.00 0.00 0.22 -0.02 51 0 11 0
29JUN26 2.30 P 0.00 0.00 0.00 0.26 -0.03 50 0 3 0
29JUN26 2.40 P 0.32 0.32 0.32 0.32 -0.03 52 1 1 +1
29JUN26 2.50 P 0.00 0.00 0.00 0.39 -0.02 53 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.46 -0.02 55 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.53 -0.03 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.60 -0.03 56 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.67 -0.04 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.75 -0.03 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.83 -0.04 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.91 -0.04 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.00 -0.04 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.09 -0.04 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.18 -0.04 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.27 -0.04 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.37 -0.03 63 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.46 -0.03 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.55 -0.04 63 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.64 -0.04 63 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.73 -0.04 62 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.83 -0.04 64 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 0.00 53 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 0.00 53 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 0.00 53 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 0.00 53 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.09 0.00 52 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.10 -0.01 52 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.12 0.00 53 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.13 -0.01 52 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.15 -0.01 53 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.18 -0.01 51 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.20 -0.01 52 0 111 0
29SEP26 2.10 P 0.00 0.00 0.00 0.24 -0.02 51 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.29 -0.01 52 0 6 0
29SEP26 2.30 P 0.00 0.00 0.00 0.34 -0.02 52 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.39 -0.03 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.46 -0.02 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.52 -0.02 53 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.60 -0.02 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.67 -0.03 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.75 -0.02 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.82 -0.03 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.90 -0.03 56 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.98 -0.03 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.06 -0.04 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.15 -0.03 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.23 -0.04 57 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.32 -0.04 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.41 -0.04 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.50 -0.04 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.60 -0.03 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.69 -0.03 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.78 -0.04 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.87 -0.04 62 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.07 -0.01 51 0 1 0
30DEC26 1.50 P 0.00 0.00 0.00 0.09 0.00 53 0 8 0
30DEC26 1.55 P 0.00 0.00 0.00 0.10 0.00 53 0 3 0
30DEC26 1.60 P 0.00 0.00 0.00 0.11 0.00 52 0 3 0
30DEC26 1.65 P 0.11 0.11 0.11 0.13 0.00 53 2 3 -2
30DEC26 1.70 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 0.00 53 0 0 0
30DEC26 1.80 P 0.15 0.15 0.15 0.18 0.00 53 2 7 +2
30DEC26 1.85 P 0.00 0.00 0.00 0.19 -0.01 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.25 -0.01 52 0 3 0
30DEC26 2.10 P 0.00 0.00 0.00 0.30 0.00 52 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.34 -0.01 51 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.45 -0.03 52 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.59 -0.01 54 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.66 -0.02 54 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.73 -0.02 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.81 -0.01 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.88 -0.02 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.96 -0.02 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.04 -0.02 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.12 -0.02 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.20 -0.02 57 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.29 -0.02 58 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.37 -0.02 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.46 -0.02 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.55 -0.02 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.64 -0.02 60 0 0 0
TOTAL PUT 124 5,920 +23
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$ 102.80
29JAN26 70.00 C 0.00 0.00 0.00 32.92 +3.20 50 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 30.42 +3.19 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 27.93 +3.26 44 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 25.43 +2.72 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 22.92 +3.18 0 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 20.44 +3.15 28 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 17.95 +2.75 29 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 15.68 +3.21 42 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 12.99 +2.93 26 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 10.58 +2.87 26 0 106 0
29JAN26 95.00 C 5.44 5.80 5.44 8.02 +2.36 18 25 103 +25
29JAN26 97.50 C 5.76 5.82 5.75 5.97 +2.07 23 30 182 -30
29JAN26 100.00 C 3.63 3.80 3.63 4.20 +1.78 25 17 354 +2
29JAN26 102.50 C 1.51 2.70 1.51 2.77 +1.28 25 148 370 -36
29JAN26 105.00 C 0.95 1.77 0.80 1.70 +0.88 26 443 359 -269
29JAN26 107.50 C 0.69 1.10 0.69 1.01 +0.60 26 46 197 +19
29JAN26 110.00 C 0.36 0.59 0.36 0.55 +0.36 26 33 139 -30
29JAN26 112.50 C 0.30 0.40 0.30 0.27 +0.18 26 16 179 -13
29JAN26 115.00 C 0.00 0.00 0.00 0.12 +0.08 26 0 103 0
29JAN26 117.50 C 0.15 0.15 0.15 0.05 +0.03 26 15 47 +12
29JAN26 120.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 29 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 68 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 30.42 +2.22 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 28.09 +3.18 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 25.72 +3.01 39 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.12 +2.67 24 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 20.74 +3.25 32 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 17.95 +2.48 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 16.00 +3.53 31 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 13.02 +2.16 0 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 11.23 +2.61 25 0 67 0
26FEB26 95.00 C 6.87 6.87 6.87 9.08 +2.37 25 15 128 0
26FEB26 97.50 C 4.90 6.49 4.90 6.98 +1.84 23 16 164 +16
26FEB26 100.00 C 3.89 5.30 3.56 5.37 +1.61 23 65 183 +39
26FEB26 102.50 C 3.00 3.91 3.00 3.99 +1.27 24 15 246 +4
26FEB26 105.00 C 2.07 2.52 2.07 2.91 +1.01 24 17 166 +5
26FEB26 107.50 C 1.32 2.15 1.32 2.04 +0.77 24 9 82 +4
26FEB26 110.00 C 0.00 0.00 0.00 1.45 +0.63 25 0 42 0
26FEB26 112.50 C 1.08 1.08 1.08 0.95 +0.44 25 7 75 0
26FEB26 115.00 C 0.44 0.77 0.44 0.60 +0.29 25 7 157 0
26FEB26 117.50 C 0.00 0.00 0.00 0.37 +0.19 25 0 45 0
26FEB26 120.00 C 0.32 0.40 0.32 0.22 +0.11 25 8 33 +1
26FEB26 122.50 C 0.00 0.00 0.00 0.13 +0.07 25 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.08 +0.04 25 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 56.57 +2.96 102 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 55.00 +3.22 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 54.04 +3.19 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 53.05 +2.70 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.11 +3.74 90 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 48.07 +3.00 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 45.49 +2.84 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.10 +2.96 34 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 40.61 +3.04 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.12 +3.19 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 35.64 +3.19 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 33.24 +3.14 41 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 30.49 +2.29 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 28.38 +3.30 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 25.72 +3.01 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.24 +2.79 26 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 20.80 +2.84 25 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 18.23 +2.62 16 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 16.10 +2.54 26 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 14.02 +2.71 27 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 12.08 +2.94 28 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 9.50 +2.05 23 0 718 0
30MAR26 97.50 C 0.00 0.00 0.00 7.83 +1.83 24 0 745 0
30MAR26 100.00 C 0.00 0.00 0.00 6.33 +1.66 24 0 172 0
30MAR26 102.50 C 4.18 4.18 4.18 5.00 +1.36 25 6 124 +6
30MAR26 105.00 C 0.00 0.00 0.00 3.91 +1.13 25 0 93 0
30MAR26 107.50 C 0.00 0.00 0.00 3.05 +0.99 25 0 56 0
30MAR26 110.00 C 1.84 2.44 1.84 2.36 +0.86 26 23 131 +20
30MAR26 112.50 C 1.83 1.83 1.83 1.74 +0.67 26 8 68 +8
30MAR26 115.00 C 0.95 1.40 0.95 1.26 +0.51 26 26 61 0
30MAR26 117.50 C 0.00 0.00 0.00 0.90 +0.38 25 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.64 +0.29 25 0 49 0
30MAR26 122.50 C 0.00 0.00 0.00 0.45 +0.22 26 0 15 0
30MAR26 125.00 C 0.57 0.57 0.57 0.30 +0.14 25 2 2 +2
30MAR26 127.50 C 0.00 0.00 0.00 0.20 +0.10 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 31.15 +2.95 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 28.38 +3.01 35 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.72 +3.01 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.54 +3.09 32 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.81 +2.47 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.23 +2.62 15 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 16.10 +2.29 23 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 14.12 +2.81 25 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 12.44 +3.14 27 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 10.53 +2.57 26 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 8.38 +1.93 24 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 6.94 +1.65 24 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 5.63 +1.37 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 4.58 +1.21 24 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 3.71 +1.10 25 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 2.98 +0.99 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.32 +0.81 25 0 0 0
29APR26 115.00 C 1.81 1.81 1.81 1.78 +0.65 25 1 16 +1
29APR26 117.50 C 1.53 1.53 1.53 1.34 +0.50 25 1 4 +1
29APR26 120.00 C 0.00 0.00 0.00 1.00 +0.40 25 0 7 0
29APR26 122.50 C 0.00 0.00 0.00 0.75 - 25 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 43.10 +2.96 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 41.02 +3.36 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.12 +3.19 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.64 +3.19 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.61 +3.38 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 31.15 +2.95 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.75 +3.38 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 25.72 +2.29 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.54 +2.81 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 21.09 +2.42 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 18.99 +3.28 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 17.03 +2.39 25 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 14.75 +2.27 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 12.96 +1.90 23 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 11.51 +2.11 24 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 9.85 +1.77 24 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 8.57 +1.89 24 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 7.09 +1.46 24 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 5.99 +1.27 24 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 5.05 +1.15 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 4.28 +1.10 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 3.63 +1.06 25 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 3.05 +0.97 25 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 2.48 +0.82 25 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 2.02 +0.71 25 0 47 0
29JUN26 122.50 C 1.55 1.55 1.55 1.64 +0.60 25 2 2 +2
29JUN26 125.00 C 0.00 0.00 0.00 1.26 +0.48 24 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 1.02 +0.40 24 0 3 0
29SEP26 67.50 C 0.00 0.00 0.00 36.14 +3.16 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.02 +3.33 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.15 +2.95 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.89 +2.82 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.78 +2.85 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 24.43 +2.34 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.40 +3.54 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.38 +2.38 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.34 +2.50 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.77 +3.26 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.80 +2.55 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.58 +2.45 25 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 12.02 +2.22 25 0 55 0
29SEP26 100.00 C 8.44 8.44 8.30 10.64 +2.43 25 40 86 +40
29SEP26 102.50 C 0.00 0.00 0.00 8.82 +1.56 23 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 7.74 +1.35 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.79 +1.33 23 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 5.94 +1.29 24 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 5.20 +1.22 24 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 4.54 +1.17 24 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 3.93 +1.09 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 3.32 +0.94 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 2.85 +0.85 24 0 0 0
29SEP26 125.00 C 2.50 2.50 2.50 2.31 +0.70 24 1 1 +1
29SEP26 127.50 C 0.00 0.00 0.00 1.98 +0.64 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.57 +2.63 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.28 +2.60 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.13 +2.92 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.91 +2.81 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.82 +2.66 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.94 +2.57 21 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 19.16 +2.44 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.49 +2.37 22 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 15.86 +2.20 22 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 14.40 +2.12 23 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 12.98 +1.97 23 0 27 0
30DEC26 100.00 C 9.14 9.14 9.14 12.07 +2.23 24 9 20 +9
30DEC26 102.50 C 0.00 0.00 0.00 10.49 +1.73 23 0 0 0
30DEC26 105.00 C 7.03 7.03 7.03 9.41 +1.63 23 9 13 +9
30DEC26 107.50 C 0.00 0.00 0.00 8.37 +1.49 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 7.47 +1.39 23 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 6.59 +1.24 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.87 +1.18 23 0 14 0
30DEC26 117.50 C 0.00 0.00 0.00 5.14 +1.02 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 4.56 +0.99 23 0 0 0
30DEC26 122.50 C 3.60 3.60 3.60 3.99 +0.75 24 4 8 +4
TOTAL CALL 1,064 8,356 -148
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 313 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 96 0
29JAN26 87.50 P 0.00 0.00 0.00 0.02 -0.03 28 0 142 0
29JAN26 90.00 P 0.00 0.00 0.00 0.04 -0.10 26 0 271 0
29JAN26 92.50 P 0.38 0.38 0.24 0.12 -0.25 26 25 338 -13
29JAN26 95.00 P 0.51 0.51 0.41 0.32 -0.50 26 34 293 -25
29JAN26 97.50 P 1.41 1.50 0.77 0.72 -0.86 26 34 554 +8
29JAN26 100.00 P 2.42 2.42 1.47 1.41 -1.24 27 81 187 -1
29JAN26 102.50 P 3.86 3.86 2.55 2.47 -1.85 27 58 117 +27
29JAN26 105.00 P 0.00 0.00 0.00 3.91 -2.25 27 0 71 0
29JAN26 107.50 P 6.20 6.20 6.20 5.72 -2.57 28 1 1 +1
29JAN26 110.00 P 0.00 0.00 0.00 7.60 -2.94 26 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 9.84 -3.27 26 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 12.60 -2.96 37 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 15.14 -2.80 43 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 17.72 -2.68 50 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 19.94 -3.00 47 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 22.54 -2.90 55 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 24.77 -3.13 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 -0.05 25 0 118 0
26FEB26 85.00 P 0.23 0.23 0.23 0.06 -0.09 25 4 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.13 -0.18 25 0 234 0
26FEB26 90.00 P 0.44 0.44 0.44 0.27 -0.34 25 4 236 +1
26FEB26 92.50 P 0.71 0.71 0.71 0.53 -0.47 25 1 182 -1
26FEB26 95.00 P 1.03 1.11 1.03 0.94 -0.75 25 3 192 0
26FEB26 97.50 P 1.62 1.62 1.61 1.56 -1.01 25 25 138 +25
26FEB26 100.00 P 2.73 2.73 2.39 2.43 -1.31 25 59 131 +59
26FEB26 102.50 P 4.91 4.95 4.91 3.55 -1.59 25 30 66 +30
26FEB26 105.00 P 0.00 0.00 0.00 4.95 -1.96 26 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 6.62 -2.39 26 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 8.27 -2.74 25 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 10.30 -2.98 25 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 12.60 -2.96 26 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 15.14 -2.86 30 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 17.72 -3.00 35 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 20.29 -2.71 39 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 22.87 -2.57 43 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 24.98 -3.46 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.04 -0.04 25 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.09 -0.08 26 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.17 -0.14 25 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.31 -0.23 25 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.53 -0.36 25 0 1,332 0
30MAR26 90.00 P 1.32 1.32 1.02 0.86 -0.51 25 21 529 +6
30MAR26 92.50 P 0.00 0.00 0.00 1.34 -0.68 26 0 145 0
30MAR26 95.00 P 0.00 0.00 0.00 1.99 -0.80 26 0 71 0
30MAR26 97.50 P 0.00 0.00 0.00 2.82 -1.00 26 0 124 0
30MAR26 100.00 P 3.82 3.82 3.79 3.86 -1.33 26 7 54 +7
30MAR26 102.50 P 6.48 6.48 6.48 5.10 -1.56 26 9 74 +9
30MAR26 105.00 P 0.00 0.00 0.00 6.56 -1.83 26 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 8.21 -1.64 27 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 10.03 -2.21 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 12.00 -2.06 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 13.46 -3.12 23 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 16.34 -2.48 29 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 18.65 -2.57 31 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 20.39 -3.73 25 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 23.02 -2.91 29 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 25.72 -2.73 34 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.09 -0.08 25 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.17 -0.13 25 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.30 -0.20 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.51 -0.30 25 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.80 -0.43 25 0 0 0
29APR26 90.00 P 1.69 1.69 1.69 1.22 -0.54 25 15 19 +15
29APR26 92.50 P 2.36 2.36 2.36 1.77 -0.63 25 15 26 -15
29APR26 95.00 P 0.00 0.00 0.00 2.48 -0.79 25 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 3.36 -0.96 25 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 4.41 -1.22 25 0 2 0
29APR26 102.50 P 7.07 7.08 7.07 5.64 -1.45 25 29 33 +23
29APR26 105.00 P 0.00 0.00 0.00 7.10 -1.55 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 8.72 -1.62 26 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 10.51 -1.95 26 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 12.44 -2.19 26 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 14.14 -2.44 25 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 16.34 -2.48 26 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 18.65 -2.66 27 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 20.79 - 26 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.18 -0.08 25 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.30 -0.12 25 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.45 -0.20 24 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.71 -0.27 25 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.05 -0.34 25 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 1.48 -0.36 25 0 40 0
29JUN26 90.00 P 2.07 2.07 2.07 2.03 -0.47 25 1 93 +1
29JUN26 92.50 P 2.60 2.60 2.60 2.67 -0.62 25 10 71 0
29JUN26 95.00 P 3.65 3.65 3.50 3.43 -0.81 25 25 97 +15
29JUN26 97.50 P 0.00 0.00 0.00 4.39 -0.97 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 5.51 -1.16 25 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 6.73 -1.39 25 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 8.26 -1.15 25 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 9.78 -1.92 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.22 -1.81 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 13.37 -1.96 26 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 14.71 -2.34 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 17.37 -2.15 27 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 19.21 -2.10 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 21.69 -2.69 28 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 24.02 -2.72 29 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 26.07 -2.66 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 -0.04 24 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 -0.06 24 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.28 -0.09 24 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.43 -0.12 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.63 -0.16 24 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.89 -0.27 24 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 1.26 -0.34 24 0 36 0
29SEP26 85.00 P 1.75 1.75 1.75 1.71 -0.40 24 1 37 0
29SEP26 87.50 P 2.60 2.60 2.60 2.25 -0.35 24 15 25 +15
29SEP26 90.00 P 0.00 0.00 0.00 2.86 -0.52 24 0 15 0
29SEP26 92.50 P 3.51 3.51 3.51 3.57 -0.68 24 1 14 -1
29SEP26 95.00 P 4.98 4.98 4.98 4.37 -0.87 23 1 18 0
29SEP26 97.50 P 0.00 0.00 0.00 5.34 -1.02 23 0 9 0
29SEP26 100.00 P 7.64 7.64 7.52 6.55 -1.05 24 16 56 +16
29SEP26 102.50 P 9.07 9.07 9.07 7.81 -1.22 24 11 25 +11
29SEP26 105.00 P 10.63 10.63 10.63 9.30 -1.28 24 15 42 +15
29SEP26 107.50 P 0.00 0.00 0.00 10.74 -1.19 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 12.38 -2.10 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.13 -2.26 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.81 -1.51 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.75 -2.43 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.57 -2.19 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 21.69 -3.02 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 24.05 -2.69 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.68 -2.22 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.56 -0.19 24 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.79 -0.27 24 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 1.08 -0.29 24 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 1.46 -0.42 24 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 1.93 -0.49 24 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 2.47 -0.58 24 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 3.09 -0.72 24 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 3.84 -0.81 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 4.65 -0.99 24 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 5.63 -1.09 24 0 14 0
30DEC26 97.50 P 0.00 0.00 0.00 6.67 -1.24 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.86 -1.37 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 9.13 -1.52 25 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 10.54 -1.65 25 0 29 0
30DEC26 107.50 P 0.00 0.00 0.00 12.02 -1.80 25 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 13.64 -1.93 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 15.31 -2.09 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.13 -2.19 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.99 -2.35 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.98 -2.43 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.02 -2.57 26 0 0 0
TOTAL PUT 551 9,584 +228
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$ 3.23
29JAN26 2.00 C 0.00 0.00 0.00 1.26 +0.04 137 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.16 +0.04 125 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.06 +0.04 114 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.96 +0.04 103 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.85 +0.03 82 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.76 +0.04 82 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.64 +0.02 51 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.56 +0.03 63 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.46 +0.02 53 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.37 +0.01 49 0 16 0
29JAN26 3.00 C 0.00 0.00 0.00 0.28 0.00 43 0 43 0
29JAN26 3.10 C 0.18 0.18 0.18 0.21 0.00 43 8 57 -2
29JAN26 3.20 C 0.12 0.16 0.11 0.16 +0.01 46 44 167 +4
29JAN26 3.30 C 0.10 0.11 0.10 0.10 0.00 41 10 416 +10
29JAN26 3.40 C 0.06 0.08 0.06 0.08 +0.01 46 24 3,247 +5
29JAN26 3.50 C 0.04 0.04 0.04 0.05 +0.01 45 325 496 +244
29JAN26 3.60 C 0.00 0.00 0.00 0.03 0.00 44 0 436 0
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 49 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 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 63 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.26 +0.03 86 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.16 +0.03 78 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.06 +0.04 71 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.96 +0.03 64 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.87 +0.03 63 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.77 +0.02 57 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.67 +0.02 50 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.42 +0.02 46 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.34 +0.01 43 0 3 0
26FEB26 3.10 C 0.24 0.24 0.24 0.28 +0.01 43 4 49 -4
26FEB26 3.20 C 0.00 0.00 0.00 0.22 0.00 42 0 193 0
26FEB26 3.30 C 0.16 0.16 0.16 0.17 -0.01 41 4 237 0
26FEB26 3.40 C 0.13 0.13 0.13 0.14 0.00 43 5 246 +5
26FEB26 3.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 266 0
26FEB26 3.60 C 0.09 0.09 0.09 0.08 -0.01 42 5 116 +5
26FEB26 3.70 C 0.00 0.00 0.00 0.06 -0.01 42 0 138 0
26FEB26 3.80 C 0.04 0.05 0.04 0.05 0.00 44 138 530 +20
26FEB26 3.90 C 0.00 0.00 0.00 0.03 -0.01 41 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 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 1.56 +0.03 83 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.51 +0.03 80 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.46 +0.03 76 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.41 +0.03 73 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.37 +0.04 77 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.30 +0.02 57 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.27 +0.04 70 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.17 +0.03 64 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.07 +0.03 58 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.98 +0.03 57 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.89 +0.03 55 0 0 0
30MAR26 2.50 C 0.79 0.79 0.79 0.80 +0.03 53 7 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.71 +0.03 50 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.60 0.00 41 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.53 0.00 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.47 +0.01 45 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.40 0.00 44 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.36 +0.01 47 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.30 +0.01 45 0 78 0
30MAR26 3.30 C 0.00 0.00 0.00 0.26 +0.01 46 0 473 0
30MAR26 3.40 C 0.00 0.00 0.00 0.22 +0.01 46 0 58 0
30MAR26 3.50 C 0.19 0.19 0.19 0.18 -0.01 45 30 165 +30
30MAR26 3.60 C 0.00 0.00 0.00 0.15 0.00 45 0 11 0
30MAR26 3.70 C 0.00 0.00 0.00 0.13 0.00 46 0 52 0
30MAR26 3.80 C 0.11 0.11 0.11 0.11 0.00 47 24 66 +20
30MAR26 3.90 C 0.08 0.08 0.08 0.09 0.00 46 30 165 +30
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 1.18 +0.03 57 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.08 +0.03 52 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.99 +0.03 51 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.91 +0.04 52 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.81 +0.02 46 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.74 +0.03 48 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.65 +0.02 45 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.25 -0.01 43 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.22 0.00 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 0.00 44 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.12 0.00 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 0.09 +0.01 45 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.57 +0.02 60 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.52 +0.02 57 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.47 +0.02 54 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.43 +0.02 57 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.37 +0.01 50 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.33 +0.01 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.28 +0.01 50 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.19 +0.01 49 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.10 +0.02 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.01 +0.02 46 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.92 +0.01 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.84 +0.01 43 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.78 +0.03 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.70 +0.02 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.63 +0.01 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.56 0.00 42 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.51 +0.01 43 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.41 +0.01 43 0 2 0
29JUN26 3.30 C 0.00 0.00 0.00 0.37 +0.01 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.33 0.00 44 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.30 +0.01 44 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.26 0.00 44 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.24 0.00 45 0 23 0
29JUN26 3.80 C 0.00 0.00 0.00 0.21 0.00 44 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.19 +0.01 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 +0.01 45 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 +0.01 45 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 1.30 +0.01 46 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.21 +0.01 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.13 +0.02 44 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.05 +0.02 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.97 +0.02 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.90 +0.02 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 +0.01 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.77 +0.01 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.56 +0.01 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.52 +0.01 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 +0.01 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 +0.01 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.40 +0.01 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 +0.01 44 0 7 0
29SEP26 3.70 C 0.34 0.34 0.34 0.34 +0.01 45 30 36 +26
29SEP26 3.80 C 0.00 0.00 0.00 0.31 +0.01 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 +0.01 45 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 0.00 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 0.00 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 +0.01 46 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.32 +0.02 41 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.23 +0.01 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.15 +0.01 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.08 +0.01 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 +0.01 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.95 +0.01 41 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 +0.01 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 +0.01 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.78 +0.01 42 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 +0.01 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 +0.01 43 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.59 +0.01 43 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 +0.01 43 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.52 +0.01 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 0.00 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 0.34 +0.01 44 0 14 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 +0.01 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 +0.02 46 0 150 0
TOTAL CALL 688 13,211 +393
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 0.00 50 0 436 0
29JAN26 2.90 P 0.03 0.03 0.03 0.03 0.00 46 20 227 -1
29JAN26 3.00 P 0.05 0.05 0.04 0.05 0.00 45 11 895 0
29JAN26 3.10 P 0.08 0.08 0.07 0.08 0.00 45 14 134 -10
29JAN26 3.20 P 0.13 0.13 0.12 0.11 -0.02 41 4 6,452 0
29JAN26 3.30 P 0.00 0.00 0.00 0.17 -0.01 43 0 17 0
29JAN26 3.40 P 0.00 0.00 0.00 0.24 0.00 44 0 61 0
29JAN26 3.50 P 0.00 0.00 0.00 0.31 0.00 43 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.39 -0.02 41 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.49 -0.01 48 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.58 -0.01 47 0 5 0
29JAN26 3.90 P 0.00 0.00 0.00 0.68 -0.01 52 0 0 0
29JAN26 4.00 P 0.78 0.78 0.78 0.77 -0.02 0 2 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 0.00 44 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 -0.01 43 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 0.00 44 0 177 0
26FEB26 2.90 P 0.00 0.00 0.00 0.07 -0.01 43 0 459 0
26FEB26 3.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 1,035 0
26FEB26 3.10 P 0.00 0.00 0.00 0.13 -0.01 41 0 55 0
26FEB26 3.20 P 0.00 0.00 0.00 0.17 -0.02 40 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.23 -0.02 41 0 32 0
26FEB26 3.40 P 0.33 0.33 0.30 0.29 -0.02 41 2 22 -2
26FEB26 3.50 P 0.00 0.00 0.00 0.37 -0.02 44 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.52 -0.02 43 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.70 -0.01 45 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.80 -0.02 49 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.89 0.00 49 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 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 52 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 43 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.02 -0.01 45 0 167 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 0.00 48 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.05 -0.01 46 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.07 0.00 46 0 376 0
30MAR26 2.80 P 0.00 0.00 0.00 0.09 -0.01 44 0 188 0
30MAR26 2.90 P 0.00 0.00 0.00 0.12 -0.01 44 0 606 0
30MAR26 3.00 P 0.00 0.00 0.00 0.16 0.00 45 0 218 0
30MAR26 3.10 P 0.00 0.00 0.00 0.20 0.00 45 0 32 0
30MAR26 3.20 P 0.00 0.00 0.00 0.25 -0.02 45 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.30 -0.01 44 0 39 0
30MAR26 3.40 P 0.00 0.00 0.00 0.36 0.00 44 0 35 0
30MAR26 3.50 P 0.00 0.00 0.00 0.42 -0.01 43 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.51 0.00 47 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.58 0.00 46 0 10 0
30MAR26 3.80 P 0.64 0.64 0.64 0.65 -0.02 45 2 2 +2
30MAR26 3.90 P 0.00 0.00 0.00 0.73 -0.02 44 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.84 -0.01 50 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.90 -0.02 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.99 -0.03 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.08 -0.04 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.27 -0.03 0 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.47 -0.03 0 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.07 0.00 44 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.11 -0.01 42 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29APR26 3.00 P 0.20 0.20 0.20 0.19 0.00 43 2 32 +2
29APR26 3.10 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.40 0.00 44 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.60 -0.02 43 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.76 -0.02 44 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.84 -0.02 43 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.93 -0.03 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 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 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 0.00 43 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 -0.01 44 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.12 0.00 44 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.15 0.00 44 0 117 0
29JUN26 2.80 P 0.18 0.18 0.18 0.19 0.00 45 5 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 0.00 45 0 92 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 0.00 45 0 119 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 0.00 45 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.37 0.00 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.42 -0.01 44 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.48 -0.01 44 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.55 -0.01 45 0 33 0
29JUN26 3.60 P 0.00 0.00 0.00 0.62 -0.01 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 0.00 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.77 -0.01 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.85 0.00 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.93 -0.01 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.01 -0.01 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.10 0.00 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.18 -0.01 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.27 -0.01 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.35 -0.02 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.44 -0.02 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.53 -0.03 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.62 -0.01 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.72 -0.02 51 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 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 0.14 +0.01 47 0 8 0
29SEP26 2.50 P 0.18 0.18 0.18 0.16 0.00 46 10 76 0
29SEP26 2.60 P 0.20 0.20 0.20 0.20 0.00 47 5 121 -5
29SEP26 2.70 P 0.00 0.00 0.00 0.23 0.00 46 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 0.00 47 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.32 0.00 47 0 157 0
29SEP26 3.00 P 0.00 0.00 0.00 0.37 0.00 47 0 143 0
29SEP26 3.10 P 0.00 0.00 0.00 0.42 0.00 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.47 0.00 47 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 0.00 47 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 +0.01 48 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 0.00 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.73 0.00 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.80 0.00 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.87 0.00 48 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.02 0.00 48 0 42 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 0.00 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.18 0.00 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 -0.01 49 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 0.00 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.43 -0.01 50 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 0.00 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.61 0.00 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.70 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.79 -0.01 52 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 0.00 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 0.16 0.16 0.16 0.15 0.00 46 5 164 -1
30DEC26 2.40 P 0.00 0.00 0.00 0.18 0.00 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.21 0.00 46 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.25 0.00 46 0 35 0
30DEC26 2.70 P 0.00 0.00 0.00 0.29 0.00 46 0 44 0
30DEC26 2.80 P 0.34 0.34 0.33 0.33 0.00 46 101 156 +100
30DEC26 2.90 P 0.00 0.00 0.00 0.38 0.00 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.43 0.00 46 0 172 0
30DEC26 3.10 P 0.00 0.00 0.00 0.48 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.53 0.00 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.60 0.00 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.66 0.00 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 0.00 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 0.00 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.86 0.00 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.93 0.00 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.00 0.00 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.08 0.00 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.15 -0.01 47 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.23 0.00 48 0 20 0
TOTAL PUT 183 19,549 +85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 61.50
29JAN26 45.00 C 0.00 0.00 0.00 16.70 -1.43 72 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.74 -1.36 71 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.71 -1.42 64 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.71 -1.42 59 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.71 -1.85 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.76 -1.38 54 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.28 -1.39 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.90 -1.56 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 4.60 -1.36 33 0 70 0
29JAN26 60.00 C 0.00 0.00 0.00 2.77 -1.03 32 0 100 0
29JAN26 62.50 C 1.75 1.75 1.75 1.41 -0.82 30 1 387 0
29JAN26 65.00 C 0.00 0.00 0.00 0.67 -0.52 31 0 300 0
29JAN26 67.50 C 0.00 0.00 0.00 0.28 -0.28 31 0 279 0
29JAN26 70.00 C 0.13 0.13 0.13 0.10 -0.13 31 3 208 0
29JAN26 72.50 C 0.08 0.08 0.08 0.03 -0.05 31 5 119 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 47 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.83 -1.40 49 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.74 -1.82 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.71 -1.53 32 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.92 -1.36 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.96 -1.60 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.00 -1.32 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.55 -1.43 34 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.50 -0.96 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.45 -1.27 32 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 3.81 -0.94 32 0 165 0
26FEB26 62.50 C 0.00 0.00 0.00 2.45 -0.84 31 0 26 0
26FEB26 65.00 C 0.00 0.00 0.00 1.58 -0.62 31 0 27 0
26FEB26 67.50 C 0.96 1.01 0.96 0.97 -0.47 31 37 83 +37
26FEB26 70.00 C 0.74 0.74 0.60 0.56 -0.31 32 17 133 +17
26FEB26 72.50 C 0.00 0.00 0.00 0.31 -0.19 32 0 73 0
26FEB26 75.00 C 0.00 0.00 0.00 0.16 -0.12 31 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.08 -0.07 31 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 50 0
26FEB26 82.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.91 -1.25 59 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.93 -1.19 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.90 -1.68 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.94 -1.24 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.97 -1.36 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.99 -1.87 48 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.98 -1.57 45 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.07 -1.11 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.05 -1.91 42 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 15.74 -1.93 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.19 -1.34 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.23 -1.37 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.52 -1.23 43 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.60 -1.09 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.27 -1.08 37 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.29 -1.19 36 0 3 0
30MAR26 57.50 C 7.06 7.06 6.97 6.51 -1.32 35 21 43 +14
30MAR26 60.00 C 0.00 0.00 0.00 5.02 -0.90 35 0 69 0
30MAR26 62.50 C 4.03 4.03 4.03 3.79 -0.75 35 6 54 +6
30MAR26 65.00 C 0.00 0.00 0.00 2.84 -0.60 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.05 -0.54 35 0 73 0
30MAR26 70.00 C 0.00 0.00 0.00 1.45 -0.47 35 0 25 0
30MAR26 72.50 C 0.00 0.00 0.00 1.00 -0.36 35 0 95 0
30MAR26 75.00 C 0.00 0.00 0.00 0.68 -0.27 35 0 91 0
30MAR26 77.50 C 0.00 0.00 0.00 0.45 -0.20 35 0 85 0
30MAR26 80.00 C 0.00 0.00 0.00 0.30 -0.14 35 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.19 -0.10 34 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.12 -0.07 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.60 -1.36 47 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.41 -1.26 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.71 -1.15 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.78 -1.02 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.88 -1.16 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.82 -0.87 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.92 -1.02 38 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.01 -0.96 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.19 -1.29 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 5.75 -0.88 35 0 0 0
29APR26 62.50 C 4.92 4.92 4.84 4.53 -0.75 35 45 121 +45
29APR26 65.00 C 0.00 0.00 0.00 3.55 -0.61 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 2.73 -0.55 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 2.06 -0.52 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.53 -0.42 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 1.12 -0.34 34 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.81 -0.27 34 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.59 -0.20 34 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.42 -0.15 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.29 -0.12 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.44 -1.42 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.55 -1.22 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.53 -1.24 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.73 -1.23 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.84 -1.25 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.96 -1.27 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.04 -1.30 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.22 -1.26 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.43 -1.15 37 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.64 -0.98 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.78 -1.01 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.28 -0.86 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.84 -0.88 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.69 -0.76 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.65 -0.68 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.78 -0.62 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.04 -0.61 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.44 -0.51 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.95 -0.41 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.53 -0.37 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.21 -0.30 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.92 -0.27 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.71 -0.21 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.56 -0.15 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.43 -0.13 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.34 -0.10 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.26 -0.08 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.98 -1.22 40 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.07 -1.50 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.33 -1.61 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.53 -1.09 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.69 -1.41 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.89 -1.44 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.07 -1.33 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.43 -1.17 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.83 -0.98 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.41 -0.92 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 8.17 -0.90 36 0 30 0
29SEP26 62.50 C 0.00 0.00 0.00 7.07 -0.85 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.11 -0.79 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.28 -0.73 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.56 -0.62 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.90 -0.61 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.37 -0.49 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 2.86 -0.49 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.47 -0.39 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.12 -0.36 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.85 -0.31 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.56 -0.31 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.33 -0.26 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.13 -0.23 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.95 -0.21 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.22 -1.35 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.63 -1.31 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.85 -1.15 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.09 -1.14 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.38 -1.12 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.73 -1.06 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.09 -1.01 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.53 -1.13 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.29 -1.01 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.08 -1.04 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.08 -0.93 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.12 -0.90 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.30 -0.81 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.54 -0.76 35 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 4.89 -0.68 35 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.27 -0.66 35 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.77 -0.58 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.32 -0.52 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.98 -0.44 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.59 -0.47 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.27 -0.41 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.99 -0.36 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.71 -0.37 36 0 0 0
TOTAL CALL 135 3,584 +119
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.13 +0.06 31 0 323 0
29JAN26 57.50 P 0.00 0.00 0.00 0.46 +0.20 31 0 218 0
29JAN26 60.00 P 1.27 1.27 1.25 1.18 +0.43 32 2 737 -2
29JAN26 62.50 P 0.00 0.00 0.00 2.42 +0.74 32 0 367 0
29JAN26 65.00 P 0.00 0.00 0.00 4.10 +0.97 31 0 192 0
29JAN26 67.50 P 5.55 5.55 5.55 6.19 +1.14 31 1 235 -1
29JAN26 70.00 P 0.00 0.00 0.00 8.51 +1.35 28 0 298 0
29JAN26 72.50 P 0.00 0.00 0.00 11.00 +1.43 0 0 71 0
29JAN26 75.00 P 0.00 0.00 0.00 13.50 +1.44 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.00 +1.55 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.50 +1.04 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.00 +1.55 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.50 +1.36 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.00 +1.36 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.50 +1.37 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.00 +0.76 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.50 +1.55 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 0.25 +0.09 31 0 64 0
26FEB26 55.00 P 0.00 0.00 0.00 0.59 +0.19 32 0 55 0
26FEB26 57.50 P 1.01 1.01 1.01 1.18 +0.34 32 1 151 +1
26FEB26 60.00 P 1.97 1.97 1.97 2.08 +0.51 32 15 37 +15
26FEB26 62.50 P 3.39 3.39 3.39 3.35 +0.72 32 15 90 +15
26FEB26 65.00 P 0.00 0.00 0.00 4.86 +0.80 31 0 81 0
26FEB26 67.50 P 0.00 0.00 0.00 6.60 +0.81 29 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 8.84 +1.32 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.13 +1.10 31 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.53 +1.34 31 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.00 +1.41 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.50 +1.04 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.00 +1.43 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.50 +1.36 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.00 +1.07 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.50 +1.37 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.00 +0.76 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.50 +1.49 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 +0.03 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 +0.04 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.17 +0.05 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 +0.07 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.32 +0.08 35 0 279 0
30MAR26 50.00 P 0.48 0.48 0.48 0.43 +0.12 35 8 163 +8
30MAR26 52.50 P 0.00 0.00 0.00 0.79 +0.18 35 0 131 0
30MAR26 55.00 P 1.40 1.40 1.40 1.33 +0.26 34 10 258 +10
30MAR26 57.50 P 0.00 0.00 0.00 2.08 +0.34 34 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 3.08 +0.47 34 0 90 0
30MAR26 62.50 P 0.00 0.00 0.00 4.35 +0.59 34 0 240 0
30MAR26 65.00 P 0.00 0.00 0.00 5.88 +0.73 34 0 36 0
30MAR26 67.50 P 6.75 6.75 6.75 7.40 +0.61 32 1 23 +1
30MAR26 70.00 P 0.00 0.00 0.00 9.54 +0.91 34 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.98 +1.45 39 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.85 +1.15 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.17 +1.23 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.56 +1.10 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.34 +1.77 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.50 +0.90 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.00 +0.86 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.50 +1.37 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.00 +0.76 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.50 +1.32 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.20 +0.05 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.26 +0.06 34 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.34 +0.08 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.44 +0.10 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.56 +0.12 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.71 +0.16 35 0 151 0
29APR26 52.50 P 1.10 1.10 1.10 1.17 +0.23 35 3 40 +3
29APR26 55.00 P 0.00 0.00 0.00 1.81 +0.30 34 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 2.62 +0.38 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 3.65 +0.46 34 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 4.93 +0.58 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 6.43 +0.70 34 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.09 +0.76 34 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 10.00 +1.32 34 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.06 +1.53 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.18 +1.13 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.49 +1.55 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.56 +1.10 31 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.34 +1.77 40 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.52 +0.92 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.35 +0.07 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.44 +0.08 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.56 +0.11 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.66 +0.12 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.81 +0.16 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.98 +0.18 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.19 +0.21 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.40 +0.22 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.64 +0.26 36 0 33 0
29JUN26 52.50 P 0.00 0.00 0.00 2.36 +0.34 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.13 +0.32 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.13 +0.46 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.29 +0.53 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.63 +0.59 34 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.12 +0.65 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.91 +0.83 34 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.76 +0.98 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.66 +0.96 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.67 +1.01 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.75 +1.47 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.98 +1.07 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.27 +1.15 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.53 +1.21 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.82 +1.12 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.17 +1.26 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.53 +1.14 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.01 +1.27 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.28 +0.13 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.49 +0.19 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.70 +0.20 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.00 +0.29 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.28 +0.28 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.56 +0.28 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.87 +0.31 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.75 +0.37 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.80 +0.47 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.97 +0.57 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.25 +0.60 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.67 +0.66 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 10.18 +0.69 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.81 +0.70 38 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.62 +0.83 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.54 +0.90 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.62 +1.37 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.65 +1.27 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.63 +1.14 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.68 +0.94 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.92 +1.58 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.07 +0.99 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.39 +1.35 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.64 +1.13 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.94 +1.07 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.97 +0.22 36 0 5 0
30DEC26 46.00 P 0.00 0.00 0.00 2.24 +0.27 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.52 +0.29 36 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.80 +0.22 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.13 +0.27 36 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 3.48 +0.31 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.40 +0.35 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.47 +0.40 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.68 +0.51 37 0 64 0
30DEC26 60.00 P 0.00 0.00 0.00 7.97 +0.52 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.45 +0.64 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.98 +0.68 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.66 +0.77 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.41 +0.83 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.27 +0.90 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.19 +0.95 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.19 +1.01 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.27 +1.05 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.42 +1.15 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.49 +1.04 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.60 +0.97 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.05 +1.18 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.33 +1.22 42 0 0 0
TOTAL PUT 56 6,472 +50
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$ 74.95
09JAN26 49.00 C 0.00 0.00 0.00 26.11 +0.21 430 0 0 0
09JAN26 50.00 C 0.00 0.00 0.00 25.11 +0.21 412 0 0 0
09JAN26 52.50 C 0.00 0.00 0.00 22.62 +0.22 373 0 0 0
09JAN26 55.00 C 0.00 0.00 0.00 20.12 +0.22 331 0 0 0
09JAN26 57.50 C 0.00 0.00 0.00 17.62 +0.22 291 0 0 0
09JAN26 60.00 C 0.00 0.00 0.00 15.12 +0.22 251 0 0 0
09JAN26 62.50 C 0.00 0.00 0.00 12.62 +0.21 213 0 0 0
09JAN26 65.00 C 0.00 0.00 0.00 10.12 +0.21 175 0 0 0
09JAN26 67.50 C 7.00 7.00 7.00 7.60 +0.18 133 6 21 -6
09JAN26 70.00 C 7.20 7.20 4.80 5.11 +0.19 97 3 55 -2
09JAN26 72.50 C 2.50 2.50 2.50 2.66 -0.03 63 1 58 0
09JAN26 75.00 C 1.68 2.50 0.73 0.90 -0.20 58 83 50 -9
09JAN26 77.50 C 0.67 1.20 0.18 0.16 -0.16 58 441 179 -52
09JAN26 80.00 C 0.18 0.45 0.06 0.02 -0.04 61 99 172 -17
09JAN26 82.50 C 0.17 0.20 0.06 0.01 0.00 77 59 56 +5
09JAN26 85.00 C 0.08 0.08 0.01 0.01 0.00 98 54 108 +34
09JAN26 87.50 C 0.01 0.01 0.01 0.01 0.00 118 97 179 +62
09JAN26 90.00 C 0.01 0.01 0.01 0.01 0.00 136 20 52 +20
09JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 154 0 63 0
09JAN26 95.00 C 0.01 0.01 0.01 0.01 0.00 171 1 15 +1
09JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
16JAN26 52.50 C 0.00 0.00 0.00 22.69 +0.21 137 0 0 0
16JAN26 55.00 C 0.00 0.00 0.00 20.19 +0.20 122 0 0 0
16JAN26 57.50 C 0.00 0.00 0.00 17.70 +0.30 108 0 0 0
16JAN26 60.00 C 0.00 0.00 0.00 15.22 +0.22 95 0 0 0
16JAN26 62.50 C 0.00 0.00 0.00 12.71 +0.23 80 0 0 0
16JAN26 65.00 C 0.00 0.00 0.00 10.27 +0.22 70 0 0 0
16JAN26 67.50 C 0.00 0.00 0.00 7.80 +0.15 57 0 0 0
16JAN26 70.00 C 5.31 5.31 5.31 5.58 +0.18 52 2 24 +2
16JAN26 72.50 C 5.00 5.00 3.50 3.70 -0.05 51 3 3 +3
16JAN26 75.00 C 3.42 3.65 2.20 2.32 -0.04 52 159 61 +51
16JAN26 77.50 C 1.82 2.58 1.21 1.29 -0.07 51 130 142 +63
16JAN26 80.00 C 1.00 1.48 0.80 0.65 -0.07 51 61 65 +9
16JAN26 82.50 C 0.36 1.07 0.36 0.30 -0.05 51 59 54 +12
16JAN26 85.00 C 0.45 0.63 0.30 0.13 -0.03 51 36 38 -2
16JAN26 87.50 C 0.29 0.29 0.29 0.05 -0.02 51 1 1 0
16JAN26 90.00 C 0.24 0.24 0.15 0.02 -0.01 52 3 16 +2
16JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
16JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
16JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 29.40 +0.40 124 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 28.31 +0.27 113 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 27.39 +0.36 114 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 26.37 +0.47 108 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 25.28 +0.10 98 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 22.92 +0.44 96 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 20.44 +0.39 86 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 17.97 +0.50 77 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 15.22 +0.14 55 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 13.16 +0.49 64 0 79 0
29JAN26 65.00 C 12.50 12.50 11.50 10.70 +0.15 55 2 76 0
29JAN26 67.50 C 9.80 9.80 9.80 8.42 -0.05 49 1 175 -1
29JAN26 70.00 C 7.77 8.00 6.24 6.49 -0.12 48 13 295 +5
29JAN26 72.50 C 5.90 6.72 5.90 4.86 +0.03 48 3 303 0
29JAN26 75.00 C 4.90 5.00 3.60 3.67 -0.12 50 112 845 +14
29JAN26 77.50 C 3.10 4.00 2.70 2.61 -0.11 50 30 476 +9
29JAN26 80.00 C 2.00 3.10 1.90 1.78 -0.11 50 154 1,326 +46
29JAN26 82.50 C 2.00 2.25 1.53 1.17 -0.11 50 24 346 -1
29JAN26 85.00 C 1.66 1.86 1.05 0.75 -0.09 50 107 858 +14
29JAN26 87.50 C 1.09 1.40 0.85 0.46 -0.08 49 17 987 -1
29JAN26 90.00 C 0.96 1.13 0.62 0.28 -0.06 49 37 465 -4
29JAN26 92.50 C 0.50 0.50 0.46 0.16 -0.05 49 2 127 0
29JAN26 95.00 C 0.52 0.63 0.37 0.10 -0.02 50 20 178 -15
29JAN26 97.50 C 0.45 0.45 0.26 0.06 -0.01 50 4 183 -2
29JAN26 100.00 C 0.39 0.39 0.20 0.03 -0.01 50 12 263 -4
29JAN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 128 0
29JAN26 105.00 C 0.21 0.21 0.16 0.01 -0.01 51 42 147 +42
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
29JAN26 110.00 C 0.10 0.10 0.10 0.01 0.00 57 8 116 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29JAN26 115.00 C 0.09 0.09 0.09 0.01 0.00 63 1 30 +1
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 43 0
29JAN26 120.00 C 0.05 0.05 0.05 0.01 0.00 68 8 152 +2
26FEB26 46.00 C 0.00 0.00 0.00 29.40 +0.25 77 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 28.56 +0.52 81 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.39 +0.31 70 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 26.50 +0.44 72 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.42 +0.24 65 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 23.01 +0.39 62 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 20.61 +0.23 58 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 18.24 +0.28 55 0 1 0
26FEB26 60.00 C 16.80 16.80 16.80 15.89 +0.12 51 1 3 -1
26FEB26 62.50 C 0.00 0.00 0.00 13.75 +0.17 50 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 11.52 -0.19 46 0 55 0
26FEB26 67.50 C 0.00 0.00 0.00 9.68 -0.06 47 0 4 0
26FEB26 70.00 C 8.85 8.85 8.51 8.23 +0.04 49 2 70 0
26FEB26 72.50 C 0.00 0.00 0.00 6.74 -0.03 48 0 22 0
26FEB26 75.00 C 6.73 7.06 5.38 5.64 -0.01 50 65 83 +34
26FEB26 77.50 C 5.31 5.78 4.81 4.58 -0.01 50 127 117 +52
26FEB26 80.00 C 4.88 5.00 3.83 3.64 -0.02 50 50 147 -24
26FEB26 82.50 C 4.25 4.40 3.36 2.86 -0.03 50 3,444 1,683 -780
26FEB26 85.00 C 3.56 3.62 2.80 2.23 -0.03 50 59 844 +8
26FEB26 87.50 C 3.06 3.08 2.77 1.71 -0.04 50 20 374 -10
26FEB26 90.00 C 2.70 2.80 1.99 1.31 -0.03 50 263 699 +107
26FEB26 92.50 C 0.00 0.00 0.00 0.99 -0.03 50 0 51 0
26FEB26 95.00 C 1.96 2.06 1.96 0.74 -0.03 49 13 62 +2
26FEB26 97.50 C 1.69 1.74 1.69 0.55 -0.03 49 7 23 +3
26FEB26 100.00 C 1.46 1.46 1.46 0.40 -0.03 49 1 40 +1
26FEB26 102.50 C 0.00 0.00 0.00 0.30 -0.02 49 0 289 0
30MAR26 20.00 C 0.00 0.00 0.00 55.49 +0.54 158 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 54.37 +0.40 143 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.36 +0.47 136 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 52.35 +0.33 130 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.40 +0.42 129 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.38 +0.38 123 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.48 +0.42 125 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 48.53 +0.50 124 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 47.45 +0.40 114 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 46.47 +0.37 112 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.54 +0.49 112 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 44.47 +0.45 104 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.51 +0.42 102 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.52 +0.42 99 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.50 +0.42 94 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 40.50 +0.42 91 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 39.43 +0.27 84 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.43 +0.18 81 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.40 +0.25 76 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 36.56 +0.36 81 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 35.44 +0.30 72 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 34.48 +0.25 71 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 33.50 +0.31 70 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 32.51 +0.27 67 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 31.76 +0.60 74 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 30.75 +0.49 71 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 29.77 +0.39 68 0 4 0
30MAR26 47.00 C 30.29 30.29 30.29 28.83 +0.44 67 1 4 -1
30MAR26 48.00 C 0.00 0.00 0.00 27.76 +0.38 63 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 26.72 +0.30 59 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 25.74 +0.29 57 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 23.46 +0.37 56 0 33 0
30MAR26 55.00 C 22.00 22.00 22.00 21.00 +0.14 51 1 641 +1
30MAR26 57.50 C 0.00 0.00 0.00 18.91 +0.49 52 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 16.56 +0.13 47 0 282 0
30MAR26 62.50 C 0.00 0.00 0.00 14.64 +0.26 48 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 12.70 +0.11 47 0 105 0
30MAR26 67.50 C 12.50 12.50 12.50 11.00 -0.03 47 1 451 +1
30MAR26 70.00 C 0.00 0.00 0.00 9.60 -0.05 48 0 1,095 0
30MAR26 72.50 C 0.00 0.00 0.00 8.31 -0.21 48 0 207 0
30MAR26 75.00 C 8.05 8.05 8.05 7.25 -0.09 50 1 951 +1
30MAR26 77.50 C 6.31 6.31 6.31 6.26 -0.03 50 11 560 +11
30MAR26 80.00 C 5.33 6.74 5.33 5.29 -0.04 50 21 593 -3
30MAR26 82.50 C 5.25 5.80 5.25 4.44 -0.05 50 38 154 +24
30MAR26 85.00 C 5.00 5.05 5.00 3.70 -0.06 50 3 739 +1
30MAR26 87.50 C 4.27 4.27 4.27 3.08 -0.06 50 3 216 +3
30MAR26 90.00 C 4.08 4.23 4.08 2.54 -0.06 50 3 1,083 +1
30MAR26 92.50 C 3.77 3.77 3.69 2.09 -0.06 50 2 201 0
30MAR26 95.00 C 0.00 0.00 0.00 1.72 -0.05 50 0 702 0
30MAR26 97.50 C 0.00 0.00 0.00 1.40 -0.06 49 0 74 0
30MAR26 100.00 C 2.60 2.60 2.57 1.14 -0.05 49 2 210 -1
30MAR26 102.50 C 0.00 0.00 0.00 0.92 -0.05 49 0 57 0
30MAR26 105.00 C 0.00 0.00 0.00 0.75 -0.04 49 0 528 0
30MAR26 107.50 C 0.00 0.00 0.00 0.60 -0.04 49 0 61 0
30MAR26 110.00 C 0.00 0.00 0.00 0.48 -0.04 49 0 38 0
30MAR26 112.50 C 0.00 0.00 0.00 0.39 -0.03 49 0 25 0
30MAR26 115.00 C 0.00 0.00 0.00 0.31 -0.03 49 0 18 0
30MAR26 117.50 C 0.00 0.00 0.00 0.25 -0.02 49 0 25 0
30MAR26 120.00 C 1.02 1.05 1.00 0.20 -0.02 49 21 94 +17
30MAR26 122.50 C 1.06 1.06 0.95 0.16 -0.01 49 4 8 +4
30MAR26 125.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 54 0
30MAR26 130.00 C 0.75 0.75 0.75 0.08 -0.01 49 1 73 +1
30MAR26 132.50 C 0.63 0.63 0.63 0.07 0.00 50 1 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 91 0
30MAR26 137.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30MAR26 140.00 C 0.46 0.46 0.46 0.03 -0.01 49 1 23 +1
29APR26 50.00 C 0.00 0.00 0.00 26.17 +0.38 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.96 +0.49 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.64 +0.37 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.46 +0.44 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.41 +0.30 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.46 +0.19 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.73 +0.23 47 0 15 0
29APR26 67.50 C 12.80 12.80 12.80 12.18 +0.22 48 1 1 +1
29APR26 70.00 C 0.00 0.00 0.00 10.74 +0.01 48 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 9.53 -0.03 48 0 100 0
29APR26 75.00 C 0.00 0.00 0.00 8.44 0.00 49 0 180 0
29APR26 77.50 C 0.00 0.00 0.00 7.47 +0.03 50 0 34 0
29APR26 80.00 C 7.69 7.69 7.69 6.48 +0.02 50 15 23 +15
29APR26 82.50 C 0.00 0.00 0.00 5.60 +0.01 49 0 62 0
29APR26 85.00 C 6.48 6.48 5.30 4.83 0.00 49 3 51 -1
29APR26 87.50 C 5.61 5.61 4.89 4.14 -0.01 49 60 117 +48
29APR26 90.00 C 5.26 5.26 5.26 3.55 -0.01 49 10 59 +8
29APR26 92.50 C 0.00 0.00 0.00 3.03 -0.01 49 0 3 0
29APR26 95.00 C 4.50 4.50 3.58 2.58 -0.02 49 505 320 -199
29APR26 97.50 C 0.00 0.00 0.00 2.19 -0.02 49 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 1.86 -0.02 49 0 32 0
29APR26 102.50 C 0.00 0.00 0.00 1.57 -0.02 49 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 1.33 -0.02 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 1.12 -0.02 49 0 5 0
29APR26 110.00 C 0.00 0.00 0.00 0.94 -0.02 49 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.79 -0.02 49 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.66 -0.02 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.47 -0.01 49 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 0.33 -0.01 49 0 20 0
29APR26 127.50 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
29APR26 130.00 C 1.07 1.07 1.07 0.23 -0.01 49 1 1 +1
29APR26 132.50 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29APR26 135.00 C 1.05 1.05 1.05 0.16 -0.01 49 2 32 +2
29APR26 137.50 C 1.05 1.05 1.05 0.13 -0.01 49 2 2 +2
29APR26 140.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 4 0
29JUN26 30.00 C 0.00 0.00 0.00 45.86 +0.44 81 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 44.88 +0.48 78 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.91 +0.38 76 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 42.95 +0.46 74 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.93 +0.41 71 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.02 +0.48 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 40.04 +0.37 69 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 39.05 +0.34 66 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 38.12 +0.41 66 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.16 +0.44 64 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 36.20 +0.45 62 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.26 +0.45 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.31 +0.48 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.36 +0.45 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.37 +0.31 57 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.43 +0.43 55 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 30.50 +0.32 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.58 +0.35 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.66 +0.41 52 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 27.76 +0.31 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.86 +0.37 51 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 24.70 +0.37 50 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 22.61 +0.40 48 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 20.63 +0.29 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.80 +0.32 48 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 17.26 +0.49 49 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 15.60 +0.34 48 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 14.14 +0.16 48 0 139 0
29JUN26 70.00 C 0.00 0.00 0.00 12.81 +0.03 48 0 370 0
29JUN26 72.50 C 0.00 0.00 0.00 11.69 +0.03 49 0 358 0
29JUN26 75.00 C 11.93 11.93 11.93 10.75 +0.20 50 1 141 +1
29JUN26 77.50 C 10.22 10.22 9.45 9.77 +0.16 50 8 223 0
29JUN26 80.00 C 9.90 9.90 8.90 8.85 +0.22 51 7 434 +3
29JUN26 82.50 C 0.00 0.00 0.00 7.94 +0.21 50 0 72 0
29JUN26 85.00 C 0.00 0.00 0.00 7.11 +0.19 50 0 158 0
29JUN26 87.50 C 7.09 7.09 7.09 6.37 +0.19 50 30 141 +15
29JUN26 90.00 C 7.11 7.11 7.11 5.69 +0.18 50 25 261 +25
29JUN26 92.50 C 6.36 6.36 6.36 5.08 +0.17 50 25 244 +25
29JUN26 95.00 C 6.11 6.11 6.11 4.53 +0.16 50 12 143 +12
29JUN26 97.50 C 0.00 0.00 0.00 4.04 +0.15 50 0 38 0
29JUN26 100.00 C 5.67 5.67 5.67 3.59 +0.13 50 1 109 0
29JUN26 102.50 C 0.00 0.00 0.00 3.20 +0.13 50 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 2.84 +0.12 50 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 2.52 +0.11 50 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.24 +0.10 50 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 1.99 +0.10 50 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.76 +0.08 50 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 1.56 +0.08 50 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.39 +0.08 50 0 23 0
29JUN26 122.50 C 0.00 0.00 0.00 1.23 +0.07 50 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 1.09 +0.06 50 0 92 0
29JUN26 127.50 C 2.39 2.39 2.20 0.96 +0.05 50 30 19 0
29JUN26 130.00 C 0.00 0.00 0.00 0.85 +0.05 50 0 14 0
29JUN26 132.50 C 0.00 0.00 0.00 0.76 +0.05 50 0 25 0
29JUN26 135.00 C 0.00 0.00 0.00 0.67 +0.05 50 0 24 0
29JUN26 137.50 C 0.00 0.00 0.00 0.59 +0.04 50 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.52 +0.03 50 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 36.89 +0.41 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.97 +0.40 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.06 +0.40 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.11 +0.36 53 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 33.27 +0.42 53 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.33 +0.36 52 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.51 +0.40 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.60 +0.36 51 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 29.80 +0.39 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.92 +0.34 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.06 +0.31 49 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 26.07 +0.37 48 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 24.17 +0.26 48 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 22.49 +0.34 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.90 +0.34 48 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 19.39 +0.43 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.98 +0.38 49 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 16.59 +0.28 48 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 15.40 +0.22 49 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 14.42 +0.31 50 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 13.32 +0.16 50 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 12.47 +0.07 50 0 35 0
29SEP26 80.00 C 0.00 0.00 0.00 11.58 +0.07 51 0 285 0
29SEP26 82.50 C 0.00 0.00 0.00 10.66 +0.06 51 0 21 0
29SEP26 85.00 C 10.95 10.95 10.95 9.82 +0.06 50 15 56 +14
29SEP26 87.50 C 0.00 0.00 0.00 9.03 +0.04 50 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 8.31 +0.04 50 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 7.64 +0.04 50 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 7.02 +0.03 50 0 11 0
29SEP26 97.50 C 7.60 7.60 7.60 6.45 +0.02 50 2 2 +2
29SEP26 100.00 C 0.00 0.00 0.00 5.93 +0.03 50 0 51 0
29SEP26 102.50 C 0.00 0.00 0.00 5.44 +0.02 50 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 5.00 +0.02 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.59 +0.01 50 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 4.21 +0.01 50 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 3.87 +0.01 50 0 3 0
29SEP26 115.00 C 0.00 0.00 0.00 3.55 0.00 50 0 4 0
29SEP26 117.50 C 5.45 5.45 5.30 3.26 0.00 50 4 46 0
29SEP26 120.00 C 5.02 5.02 4.88 2.99 0.00 50 4 48 +1
30DEC26 40.00 C 0.00 0.00 0.00 37.53 +0.40 53 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.71 +0.45 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.80 +0.37 52 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.94 +0.40 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.09 +0.39 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.31 +0.41 51 0 4 0
30DEC26 46.00 C 34.30 34.30 34.30 32.49 +0.41 50 1 1 -1
30DEC26 47.00 C 0.00 0.00 0.00 31.63 +0.38 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.84 +0.38 49 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 30.06 +0.34 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.31 +0.35 49 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 27.47 +0.36 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.74 +0.31 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.05 +0.23 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.65 +0.35 48 0 0 0
30DEC26 62.50 C 22.70 22.70 22.70 21.15 +0.34 48 1 2 +1
30DEC26 65.00 C 0.00 0.00 0.00 19.88 +0.34 48 0 122 0
30DEC26 67.50 C 0.00 0.00 0.00 18.72 +0.39 49 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 17.56 +0.29 49 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 16.45 +0.22 49 0 4 0
30DEC26 75.00 C 16.00 16.00 16.00 15.58 +0.35 50 1 2 +1
30DEC26 77.50 C 0.00 0.00 0.00 14.70 +0.36 50 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.78 +0.28 50 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 12.91 +0.32 50 0 0 0
30DEC26 85.00 C 13.00 13.30 12.30 12.06 +0.31 50 23 51 +20
30DEC26 87.50 C 0.00 0.00 0.00 11.26 +0.30 50 0 0 0
30DEC26 90.00 C 12.07 12.07 11.60 10.52 +0.30 50 18 22 +12
30DEC26 92.50 C 0.00 0.00 0.00 9.82 +0.29 50 0 40 0
30DEC26 95.00 C 0.00 0.00 0.00 9.17 +0.28 50 0 47 0
30DEC26 97.50 C 0.00 0.00 0.00 8.57 +0.28 50 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 8.00 +0.27 50 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 7.47 +0.27 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.97 +0.25 50 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 6.51 +0.25 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.08 +0.24 50 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 5.68 +0.23 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.31 +0.23 50 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 4.96 +0.22 50 0 2 0
30DEC26 120.00 C 7.43 7.43 7.43 4.63 +0.21 50 3 23 0
TOTAL CALL 6,892 30,853 -258
09JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
09JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
09JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
09JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
09JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
09JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 167 0 4 0
09JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 139 0 26 0
09JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 12 0
09JAN26 67.50 P 0.03 0.03 0.03 0.01 0.00 85 1 106 0
09JAN26 70.00 P 0.11 0.11 0.01 0.01 -0.06 58 17 93 -3
09JAN26 72.50 P 0.38 0.38 0.08 0.14 -0.24 56 154 224 -14
09JAN26 75.00 P 0.89 1.33 0.33 0.89 -0.43 55 317 199 +11
09JAN26 77.50 P 1.85 2.42 1.34 2.71 -0.29 58 27 63 +2
09JAN26 80.00 P 3.00 5.22 3.00 5.06 -0.29 58 20 10 -18
09JAN26 82.50 P 0.00 0.00 0.00 7.55 -0.25 0 0 0 0
09JAN26 85.00 P 0.00 0.00 0.00 10.05 -0.25 0 0 0 -1
09JAN26 87.50 P 0.00 0.00 0.00 12.55 -0.25 0 0 0 0
09JAN26 90.00 P 0.00 0.00 0.00 15.05 -0.25 0 0 0 0
09JAN26 92.50 P 0.00 0.00 0.00 17.55 -0.25 0 0 0 0
09JAN26 95.00 P 0.00 0.00 0.00 20.05 -0.25 0 0 0 0
09JAN26 97.50 P 0.00 0.00 0.00 22.55 -0.25 0 0 0 0
09JAN26 100.00 P 0.00 0.00 0.00 25.05 -0.25 0 0 0 0
16JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16JAN26 62.50 P 0.03 0.03 0.03 0.02 -0.01 53 1 5 +1
16JAN26 65.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 20 0
16JAN26 67.50 P 0.18 0.18 0.18 0.19 -0.09 50 6 25 +4
16JAN26 70.00 P 0.38 0.58 0.37 0.52 -0.14 50 71 63 +40
16JAN26 72.50 P 0.91 1.32 0.65 1.16 -0.22 50 66 240 +19
16JAN26 75.00 P 1.98 2.37 1.40 2.19 -0.28 49 35 138 +13
16JAN26 77.50 P 3.00 3.84 2.87 3.66 -0.29 48 15 8 0
16JAN26 80.00 P 5.90 5.90 5.90 5.70 -0.12 52 1 10 +1
16JAN26 82.50 P 0.00 0.00 0.00 7.84 -0.30 52 0 0 0
16JAN26 85.00 P 0.00 0.00 0.00 10.18 -0.25 54 0 0 0
16JAN26 87.50 P 0.00 0.00 0.00 12.57 -0.26 50 0 0 0
16JAN26 90.00 P 0.00 0.00 0.00 15.12 -0.28 66 0 0 0
16JAN26 92.50 P 0.00 0.00 0.00 17.55 -0.32 0 0 0 0
16JAN26 95.00 P 0.00 0.00 0.00 20.05 -0.25 0 0 0 0
16JAN26 97.50 P 0.00 0.00 0.00 22.55 -0.25 0 0 0 0
16JAN26 100.00 P 0.00 0.00 0.00 25.05 -0.25 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 101 0
29JAN26 49.00 P 0.02 0.02 0.02 0.01 0.00 66 6 83 +3
29JAN26 50.00 P 0.02 0.02 0.02 0.01 0.00 63 1 101 0
29JAN26 52.50 P 0.05 0.05 0.05 0.01 0.00 56 1 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 193 0
29JAN26 57.50 P 0.08 0.08 0.08 0.04 -0.02 50 11 190 -5
29JAN26 60.00 P 0.13 0.13 0.13 0.10 -0.04 50 2 558 0
29JAN26 62.50 P 0.21 0.21 0.21 0.22 -0.06 49 4 804 0
29JAN26 65.00 P 0.33 0.46 0.32 0.44 -0.13 49 35 829 -27
29JAN26 67.50 P 0.58 0.77 0.58 0.84 -0.16 49 36 760 +6
29JAN26 70.00 P 1.15 1.47 0.97 1.44 -0.24 48 79 2,208 +19
29JAN26 72.50 P 2.00 2.50 1.72 2.30 -0.28 48 34 329 +4
29JAN26 75.00 P 2.70 3.73 2.70 3.44 -0.30 48 25 1,180 -5
29JAN26 77.50 P 5.02 5.02 5.02 4.96 -0.27 49 4 252 -4
29JAN26 80.00 P 6.00 6.00 6.00 6.83 -0.19 52 4 324 0
29JAN26 82.50 P 0.00 0.00 0.00 8.80 -0.29 53 0 41 0
29JAN26 85.00 P 9.56 9.56 9.56 10.94 -0.22 55 1 609 0
29JAN26 87.50 P 0.00 0.00 0.00 13.15 -0.14 56 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 15.47 -0.11 58 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 17.62 -0.38 49 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 20.14 -0.32 55 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.67 -0.27 62 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 25.05 -0.30 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 27.55 -0.25 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 30.05 -0.25 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 32.55 -0.36 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 35.05 -0.25 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 37.55 -0.25 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.05 -0.25 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 42.55 -0.25 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.05 -0.25 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 0.00 50 0 12 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 0.00 51 0 22 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.10 -0.03 49 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.19 -0.05 49 0 51 0
26FEB26 57.50 P 0.36 0.36 0.36 0.35 -0.05 49 2 264 +2
26FEB26 60.00 P 0.52 0.52 0.49 0.60 -0.07 49 2 703 +1
26FEB26 62.50 P 0.74 0.79 0.74 0.95 -0.11 48 15 213 +1
26FEB26 65.00 P 1.11 1.35 1.11 1.45 -0.14 48 289 583 +49
26FEB26 67.50 P 1.76 1.94 1.70 2.11 -0.16 48 19 392 +9
26FEB26 70.00 P 2.38 3.00 2.33 2.94 -0.19 48 34 669 +23
26FEB26 72.50 P 3.80 4.05 3.42 3.95 -0.21 48 45 84 +4
26FEB26 75.00 P 4.72 5.35 4.63 5.19 -0.22 48 8 67 +7
26FEB26 77.50 P 6.34 6.34 6.24 6.75 -0.23 49 10 92 +10
26FEB26 80.00 P 8.20 8.20 8.20 8.49 -0.26 51 1 75 +1
26FEB26 82.50 P 0.00 0.00 0.00 10.36 -0.28 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.30 -0.29 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.36 -0.29 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.53 -0.29 55 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 18.73 -0.33 56 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 21.04 -0.30 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.33 -0.29 59 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 25.66 -0.28 59 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 28.01 -0.28 60 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 177 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 94 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 315 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 341 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 679 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.18 -0.03 49 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 -0.04 49 0 635 0
30MAR26 52.50 P 0.00 0.00 0.00 0.37 -0.05 49 0 203 0
30MAR26 55.00 P 0.48 0.48 0.48 0.59 -0.07 49 1 786 +1
30MAR26 57.50 P 0.76 0.77 0.74 0.90 -0.09 49 3 419 -3
30MAR26 60.00 P 1.02 1.10 1.00 1.31 -0.12 49 45 439 +34
30MAR26 62.50 P 1.52 1.53 1.52 1.83 -0.15 48 5 1,077 +4
30MAR26 65.00 P 2.02 2.20 1.92 2.49 -0.17 48 7 1,507 -5
30MAR26 67.50 P 3.08 3.08 3.08 3.30 -0.18 48 6 244 +6
30MAR26 70.00 P 4.00 4.00 3.69 4.25 -0.21 48 10 1,468 +10
30MAR26 72.50 P 0.00 0.00 0.00 5.34 -0.24 48 0 195 0
30MAR26 75.00 P 6.42 6.65 6.42 6.66 -0.19 48 18 87 0
30MAR26 77.50 P 8.05 8.05 7.40 8.25 -0.15 50 8 90 -2
30MAR26 80.00 P 9.64 9.64 9.64 9.97 -0.23 51 1 133 0
30MAR26 82.50 P 0.00 0.00 0.00 11.73 -0.15 52 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 13.59 -0.30 52 0 114 0
30MAR26 87.50 P 0.00 0.00 0.00 15.53 -0.31 53 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 17.56 -0.32 53 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 19.71 -0.31 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.81 -0.40 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.19 -0.30 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.47 -0.33 58 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 28.68 -0.50 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.10 -0.09 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.32 -0.22 59 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 35.70 -0.39 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.07 -0.39 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 40.46 -0.38 60 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.83 -0.41 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 45.18 -0.44 57 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 47.66 -0.42 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 50.07 -0.45 56 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.55 -0.43 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 55.05 -0.25 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 57.55 -0.25 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 60.05 -0.38 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 62.55 -0.34 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 65.05 -0.25 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.44 -0.03 48 0 41 0
29APR26 52.50 P 0.00 0.00 0.00 0.67 -0.05 48 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.98 -0.07 48 0 21 0
29APR26 57.50 P 1.05 1.05 1.05 1.38 -0.09 48 2 67 +2
29APR26 60.00 P 0.00 0.00 0.00 1.89 -0.09 48 0 16 0
29APR26 62.50 P 0.00 0.00 0.00 2.54 -0.11 48 0 33 0
29APR26 65.00 P 2.59 2.80 2.59 3.29 -0.13 48 4 72 +3
29APR26 67.50 P 3.73 4.00 3.73 4.14 -0.16 48 3 138 +2
29APR26 70.00 P 4.44 4.63 4.40 5.16 -0.16 47 349 342 +252
29APR26 72.50 P 6.05 6.05 5.59 6.30 -0.18 47 94 150 +15
29APR26 75.00 P 7.04 7.04 7.04 7.64 -0.17 48 15 106 0
29APR26 77.50 P 0.00 0.00 0.00 9.20 -0.16 48 0 15 0
29APR26 80.00 P 0.00 0.00 0.00 10.91 -0.08 50 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 12.70 -0.18 51 0 12 0
29APR26 85.00 P 0.00 0.00 0.00 14.53 -0.20 51 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 16.41 -0.25 52 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.40 -0.27 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.45 -0.26 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.57 -0.29 54 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.78 -0.27 54 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.04 -0.27 56 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 29.31 -0.30 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 31.52 -0.44 56 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 33.87 -0.39 58 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 36.09 -0.41 57 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 38.33 -0.58 56 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 40.65 -0.50 56 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 43.13 -0.48 58 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 45.60 -0.39 59 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 47.96 -0.41 59 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 50.36 -0.51 59 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 52.82 -0.46 60 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 55.15 -0.31 57 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 57.59 -0.25 56 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 60.05 -0.40 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 62.55 -0.50 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 65.05 -0.36 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 49 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 49 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 0.00 50 0 66 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 0.00 50 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 0.00 50 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 0.00 49 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 0.00 49 0 84 0
29JUN26 39.00 P 0.00 0.00 0.00 0.18 0.00 49 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.22 0.00 50 0 168 0
29JUN26 41.00 P 0.00 0.00 0.00 0.27 +0.01 50 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.31 -0.01 49 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.37 -0.01 49 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.44 +0.01 49 0 23 0
29JUN26 45.00 P 0.48 0.48 0.48 0.52 +0.01 49 1 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.60 +0.01 49 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.71 +0.02 49 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.82 +0.01 49 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.94 +0.01 49 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.07 +0.01 49 0 681 0
29JUN26 52.50 P 1.07 1.07 1.07 1.47 +0.02 49 15 285 +15
29JUN26 55.00 P 1.46 1.52 1.40 1.96 +0.01 49 3 212 +2
29JUN26 57.50 P 0.00 0.00 0.00 2.53 +0.02 49 0 193 0
29JUN26 60.00 P 0.00 0.00 0.00 3.21 +0.01 49 0 244 0
29JUN26 62.50 P 3.50 3.50 3.50 4.00 +0.01 49 15 279 0
29JUN26 65.00 P 4.12 4.12 4.12 4.86 +0.01 48 1 262 0
29JUN26 67.50 P 0.00 0.00 0.00 5.88 +0.01 48 0 139 0
29JUN26 70.00 P 0.00 0.00 0.00 6.93 -0.01 48 0 1,227 0
29JUN26 72.50 P 0.00 0.00 0.00 8.16 -0.01 48 0 346 0
29JUN26 75.00 P 0.00 0.00 0.00 9.56 0.00 49 0 158 0
29JUN26 77.50 P 0.00 0.00 0.00 11.10 -0.06 49 0 204 0
29JUN26 80.00 P 0.00 0.00 0.00 12.80 -0.04 50 0 196 0
29JUN26 82.50 P 0.00 0.00 0.00 14.48 -0.22 50 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 16.33 -0.16 51 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 18.27 -0.07 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.17 -0.07 52 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 22.10 -0.10 53 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 24.16 -0.10 53 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 26.22 -0.10 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.36 -0.13 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.56 -0.13 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.77 -0.13 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.05 -0.16 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.35 -0.17 57 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.45 -0.41 57 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 41.91 -0.26 58 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 44.16 -0.29 58 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 46.41 -0.37 58 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 48.76 -0.35 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.10 -0.34 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.45 -0.34 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.81 -0.36 59 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 58.24 -0.27 60 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 60.58 -0.34 59 0 72 0
29JUN26 137.50 P 0.00 0.00 0.00 62.98 -0.33 59 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.38 -0.33 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.62 -0.02 49 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 0.69 -0.02 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.80 -0.03 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.92 -0.03 49 0 21 0
29SEP26 44.00 P 0.00 0.00 0.00 1.04 -0.03 49 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.16 -0.05 49 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.33 -0.04 49 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.49 -0.05 49 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.66 -0.05 49 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.83 -0.06 49 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 2.05 -0.06 49 0 191 0
29SEP26 52.50 P 0.00 0.00 0.00 2.60 -0.06 49 0 178 0
29SEP26 55.00 P 0.00 0.00 0.00 3.25 -0.08 49 0 195 0
29SEP26 57.50 P 0.00 0.00 0.00 3.96 -0.08 49 0 165 0
29SEP26 60.00 P 0.00 0.00 0.00 4.80 -0.10 49 0 145 0
29SEP26 62.50 P 0.00 0.00 0.00 5.68 -0.11 48 0 563 0
29SEP26 65.00 P 0.00 0.00 0.00 6.70 -0.12 48 0 119 0
29SEP26 67.50 P 0.00 0.00 0.00 7.77 -0.13 48 0 21 0
29SEP26 70.00 P 0.00 0.00 0.00 8.93 -0.15 48 0 58 0
29SEP26 72.50 P 0.00 0.00 0.00 10.19 -0.15 48 0 38 0
29SEP26 75.00 P 0.00 0.00 0.00 11.48 -0.17 48 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 13.06 -0.19 48 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 14.73 -0.18 49 0 42 0
29SEP26 82.50 P 0.00 0.00 0.00 16.47 -0.19 50 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 18.29 -0.23 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 20.19 -0.25 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.13 -0.12 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 24.09 -0.25 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 26.05 -0.22 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 28.03 -0.24 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.11 -0.23 53 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 32.19 -0.23 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.29 -0.23 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.48 -0.25 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.69 -0.26 55 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 40.83 -0.34 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.04 -0.34 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.33 -0.27 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.48 -0.38 56 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.06 +0.03 49 0 12 0
30DEC26 41.00 P 0.00 0.00 0.00 1.19 +0.03 49 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.34 +0.05 49 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.51 +0.05 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.68 +0.05 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.85 +0.05 49 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 2.03 +0.05 49 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 2.26 +0.06 49 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.48 +0.05 49 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.71 +0.06 49 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.94 +0.06 49 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 3.62 +0.06 48 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 4.35 +0.07 48 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 5.19 +0.07 48 0 7 0
30DEC26 60.00 P 5.33 5.33 5.33 6.09 +0.07 48 1 17 +1
30DEC26 62.50 P 0.00 0.00 0.00 7.07 +0.08 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.16 +0.08 48 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 9.25 +0.08 48 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 10.50 +0.08 48 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 11.78 +0.08 48 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 13.08 -0.24 48 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 14.67 -0.02 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 16.33 -0.03 48 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 18.06 -0.04 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.84 -0.20 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 21.65 -0.24 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.54 -0.23 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.46 -0.23 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.43 -0.20 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.43 -0.14 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.46 -0.07 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.51 -0.11 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.62 -0.09 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.75 -0.06 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.87 -0.06 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.99 -0.16 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.24 -0.14 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.36 -0.24 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.61 -0.26 55 0 0 0
TOTAL PUT 2,006 34,140 +490
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$ 63.85
29JAN26 46.00 C 0.00 0.00 0.00 18.07 -2.70 76 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.44 -2.38 95 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.93 -2.69 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.06 -2.78 62 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.09 -2.76 60 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.59 -2.62 50 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.24 -2.44 47 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.99 -2.62 44 0 1 0
29JAN26 60.00 C 5.50 5.50 5.39 4.95 -2.43 42 23 66 +23
29JAN26 62.50 C 3.58 3.58 3.32 3.29 -2.06 41 60 71 +3
29JAN26 65.00 C 2.22 2.43 2.06 2.06 -1.60 41 709 958 +704
29JAN26 67.50 C 1.82 1.82 1.20 1.21 -1.11 41 83 187 +50
29JAN26 70.00 C 0.88 0.88 0.68 0.67 -0.75 41 32 378 +16
29JAN26 72.50 C 0.57 0.57 0.39 0.34 -0.46 41 116 1,261 +1
29JAN26 75.00 C 0.28 0.28 0.21 0.16 -0.26 41 14 483 -2
29JAN26 77.50 C 0.14 0.14 0.14 0.07 -0.14 41 17 259 +15
29JAN26 80.00 C 0.10 0.10 0.10 0.03 -0.07 41 1 503 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 152 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.29 -2.79 56 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.44 -2.52 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.28 -2.74 49 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.06 -3.10 30 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.63 -2.22 54 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.25 -2.69 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.02 -2.39 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.84 -2.51 41 0 0 0
26FEB26 60.00 C 6.54 6.54 6.23 6.02 -2.35 40 45 60 0
26FEB26 62.50 C 5.20 5.20 4.64 4.53 -1.97 39 41 183 -8
26FEB26 65.00 C 3.36 3.36 3.36 3.33 -1.66 40 2 411 +2
26FEB26 67.50 C 0.00 0.00 0.00 2.41 -1.35 40 0 260 0
26FEB26 70.00 C 1.85 1.85 1.85 1.70 -1.07 40 1 484 0
26FEB26 72.50 C 1.58 1.58 1.39 1.15 -0.82 40 2 173 0
26FEB26 75.00 C 1.10 1.10 0.86 0.76 -0.62 40 37 642 0
26FEB26 77.50 C 0.00 0.00 0.00 0.49 -0.45 40 0 152 0
26FEB26 80.00 C 0.40 0.42 0.40 0.31 -0.32 40 5 111 0
26FEB26 82.50 C 0.00 0.00 0.00 0.19 -0.22 40 0 138 0
26FEB26 85.00 C 0.00 0.00 0.00 0.12 -0.14 40 0 78 0
26FEB26 87.50 C 0.00 0.00 0.00 0.07 -0.10 40 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.07 40 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.04 41 0 1 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 21.32 -3.35 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.48 -2.93 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.55 -2.64 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.46 -2.62 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.51 -2.93 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.87 -2.51 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.74 -2.42 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.95 -2.51 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.60 -2.70 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.44 -2.63 39 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.08 -2.46 44 0 0 0
30MAR26 60.00 C 7.84 7.84 7.54 7.44 -2.22 43 42 238 +27
30MAR26 62.50 C 6.43 6.43 6.43 6.07 -1.86 43 14 408 0
30MAR26 65.00 C 5.34 5.34 4.96 4.92 -1.64 43 74 302 +30
30MAR26 67.50 C 0.00 0.00 0.00 3.98 -1.43 44 0 635 0
30MAR26 70.00 C 3.44 3.44 3.44 3.16 -1.28 44 7 795 0
30MAR26 72.50 C 2.69 2.69 2.69 2.46 -1.10 44 2 216 0
30MAR26 75.00 C 2.45 2.45 2.38 1.90 -0.92 44 10 928 +2
30MAR26 77.50 C 1.68 1.68 1.68 1.45 -0.77 44 15 49 -14
30MAR26 80.00 C 1.46 1.46 1.46 1.10 -0.63 44 5 362 0
30MAR26 82.50 C 0.00 0.00 0.00 0.83 -0.51 44 0 158 0
30MAR26 85.00 C 0.00 0.00 0.00 0.62 -0.41 43 0 64 0
30MAR26 87.50 C 0.00 0.00 0.00 0.46 -0.32 43 0 134 0
30MAR26 90.00 C 0.00 0.00 0.00 0.34 -0.25 43 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.25 -0.20 43 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.18 -0.16 43 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.13 -0.12 43 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.10 -0.09 44 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.07 -0.07 43 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 -0.04 44 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 25 0
29APR26 47.00 C 0.00 0.00 0.00 18.37 -2.29 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.14 -2.42 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.38 -2.84 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.06 -3.27 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.71 -2.12 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.31 -2.32 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.72 -2.39 42 0 0 0
29APR26 60.00 C 8.38 8.51 8.38 8.31 -2.30 43 28 28 +28
29APR26 62.50 C 7.41 7.41 7.41 6.99 -1.85 43 15 44 +15
29APR26 65.00 C 5.92 5.92 5.92 5.86 -1.65 43 15 167 0
29APR26 67.50 C 0.00 0.00 0.00 4.91 -1.48 44 0 63 0
29APR26 70.00 C 0.00 0.00 0.00 4.07 -1.34 44 0 30 0
29APR26 72.50 C 3.54 3.54 3.54 3.31 -1.20 44 15 15 +15
29APR26 75.00 C 0.00 0.00 0.00 2.68 -1.05 43 0 19 0
29APR26 77.50 C 0.00 0.00 0.00 2.16 -0.90 43 0 30 0
29APR26 80.00 C 0.00 0.00 0.00 1.73 -0.77 43 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.38 -0.65 43 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.09 -0.56 43 0 1 0
29APR26 87.50 C 0.00 0.00 0.00 0.86 -0.47 43 0 3 0
29APR26 90.00 C 1.02 1.02 1.02 0.68 -0.39 43 15 15 +15
29APR26 92.50 C 0.00 0.00 0.00 0.53 -0.32 43 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.42 -0.26 43 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.32 -0.22 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.25 -0.18 43 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.19 -0.15 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.15 -0.12 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.12 -0.09 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.09 -0.08 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.37 -2.89 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.72 -2.54 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.37 -2.85 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.73 -2.31 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.28 -1.94 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.85 -3.01 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 13.86 -3.22 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.46 -2.74 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.93 -2.39 42 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 9.63 -2.29 43 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 8.40 -1.88 43 0 66 0
29JUN26 65.00 C 7.66 7.66 7.66 7.35 -1.67 44 1 33 0
29JUN26 67.50 C 0.00 0.00 0.00 6.41 -1.48 44 0 51 0
29JUN26 70.00 C 0.00 0.00 0.00 5.56 -1.36 44 0 2,072 0
29JUN26 72.50 C 0.00 0.00 0.00 4.76 -1.26 44 0 203 0
29JUN26 75.00 C 0.00 0.00 0.00 4.05 -1.13 44 0 594 0
29JUN26 77.50 C 3.79 3.79 3.77 3.46 -1.01 44 30 40 +30
29JUN26 80.00 C 0.00 0.00 0.00 2.92 -0.91 44 0 26 0
29JUN26 82.50 C 0.00 0.00 0.00 2.49 -0.80 44 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 2.09 -0.71 44 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.78 -0.62 44 0 7 0
29JUN26 90.00 C 2.00 2.00 2.00 1.49 -0.54 44 1 64 +1
29JUN26 92.50 C 0.00 0.00 0.00 1.26 -0.48 44 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.05 -0.41 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.88 -0.37 44 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.74 -0.31 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.59 -0.30 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.51 -0.24 43 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.42 -0.19 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.35 -0.17 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.29 -0.15 43 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 20.32 -2.61 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.61 -2.54 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.35 -2.04 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.81 -2.83 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.65 -2.26 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.15 -2.03 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.79 -2.15 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.60 -2.39 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.70 -2.20 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.55 -1.87 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 9.60 -1.65 45 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 8.62 -1.61 45 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 7.80 -1.47 46 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 6.99 -1.40 45 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 6.24 -1.31 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.58 -1.18 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 4.95 -1.14 45 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 4.44 -0.99 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 3.93 -0.96 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 3.51 -0.87 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.13 -0.76 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.75 -0.76 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.47 -0.66 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.19 -0.59 45 0 0 0
29SEP26 100.00 C 2.70 2.70 2.70 1.92 -0.59 45 1 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.73 -0.50 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.54 -0.43 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.31 -0.47 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.17 -0.42 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 1.04 -0.32 45 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 21.55 -2.27 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.86 -2.41 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.29 -2.10 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.54 -2.17 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.86 -2.60 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.44 -2.16 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.21 -1.90 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.57 -1.88 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.29 -2.03 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.18 -1.88 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.37 -1.57 45 0 5 0
30DEC26 67.50 C 0.00 0.00 0.00 10.50 -1.37 46 0 89 0
30DEC26 70.00 C 0.00 0.00 0.00 9.63 -1.31 46 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 8.82 -1.25 46 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 7.97 -1.32 45 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 7.33 -1.21 46 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 6.69 -1.12 45 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 6.06 -1.11 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.56 -0.97 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.07 -0.91 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.58 -0.91 45 0 15 0
TOTAL CALL 1,478 19,744 +953
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
29JAN26 50.00 P 0.09 0.09 0.09 0.02 +0.01 44 8 18 +8
29JAN26 52.50 P 0.13 0.16 0.13 0.05 +0.03 41 46 133 +22
29JAN26 55.00 P 0.00 0.00 0.00 0.17 +0.11 41 0 223 0
29JAN26 57.50 P 0.43 0.56 0.43 0.45 +0.26 41 127 258 +81
29JAN26 60.00 P 0.80 1.05 0.79 0.99 +0.52 41 148 575 +73
29JAN26 62.50 P 1.50 1.90 1.50 1.86 +0.84 41 142 1,108 +58
29JAN26 65.00 P 2.51 3.22 2.51 3.10 +1.26 41 1,084 1,321 +839
29JAN26 67.50 P 0.00 0.00 0.00 4.79 +1.75 42 0 600 0
29JAN26 70.00 P 0.00 0.00 0.00 6.74 +2.13 42 0 710 0
29JAN26 72.50 P 0.00 0.00 0.00 8.90 +2.38 41 0 126 0
29JAN26 75.00 P 11.22 11.27 11.22 11.28 +2.64 43 70 337 0
29JAN26 77.50 P 0.00 0.00 0.00 13.75 +2.73 48 0 115 0
29JAN26 80.00 P 0.00 0.00 0.00 16.15 +2.72 0 0 77 0
29JAN26 82.50 P 0.00 0.00 0.00 18.65 +2.75 0 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 21.15 +2.75 0 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 23.70 +2.80 67 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 26.15 +2.75 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.82 +2.92 87 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 31.15 +2.75 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.16 +3.05 115 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 36.80 +3.40 126 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 38.84 +2.94 108 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.15 +2.52 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.65 +2.75 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.58 +2.99 136 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.30 +3.40 150 0 0 0
26FEB26 46.00 P 0.14 0.14 0.14 0.04 +0.02 41 2 48 +2
26FEB26 47.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 +0.04 40 0 14 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 +0.05 40 0 111 0
26FEB26 50.00 P 0.29 0.29 0.29 0.16 +0.07 40 9 206 0
26FEB26 52.50 P 0.44 0.47 0.44 0.35 +0.15 40 27 178 +12
26FEB26 55.00 P 0.71 0.80 0.71 0.68 +0.26 40 35 447 -11
26FEB26 57.50 P 1.09 1.23 1.09 1.23 +0.46 40 26 249 +2
26FEB26 60.00 P 1.61 1.95 1.61 1.94 +0.63 40 116 925 +116
26FEB26 62.50 P 2.80 2.93 2.80 2.96 +0.95 40 30 866 +10
26FEB26 65.00 P 3.95 3.95 3.95 4.26 +1.27 40 30 476 -1
26FEB26 67.50 P 0.00 0.00 0.00 5.84 +1.59 40 0 633 0
26FEB26 70.00 P 0.00 0.00 0.00 7.34 +1.56 37 0 235 0
26FEB26 72.50 P 0.00 0.00 0.00 9.72 +1.92 42 0 83 0
26FEB26 75.00 P 11.48 11.50 11.48 11.79 +2.02 42 36 36 +36
26FEB26 77.50 P 0.00 0.00 0.00 14.01 +2.41 41 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 16.38 +2.61 43 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 18.73 +2.14 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.38 +2.91 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.70 +2.70 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.15 +2.75 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.82 +2.92 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.15 +2.75 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.16 +3.05 78 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.80 +3.40 86 0 0 0
30MAR26 43.00 P 0.23 0.25 0.23 0.11 +0.04 44 67 172 +61
30MAR26 44.00 P 0.28 0.29 0.28 0.14 +0.05 43 2 6 +2
30MAR26 45.00 P 0.33 0.33 0.33 0.19 +0.06 43 5 14 +5
30MAR26 46.00 P 0.00 0.00 0.00 0.24 +0.07 43 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 +0.10 43 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.40 +0.12 43 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.51 +0.15 43 0 46 0
30MAR26 50.00 P 0.70 0.75 0.70 0.63 +0.18 43 9 175 +3
30MAR26 52.50 P 0.95 0.95 0.95 1.05 +0.29 44 2 237 0
30MAR26 55.00 P 0.00 0.00 0.00 1.59 +0.43 43 0 202 0
30MAR26 57.50 P 2.09 2.29 2.09 2.26 +0.57 43 16 156 0
30MAR26 60.00 P 2.80 3.22 2.80 3.16 +0.74 42 20 803 +20
30MAR26 62.50 P 4.04 4.32 4.04 4.29 +0.97 43 41 1,060 -5
30MAR26 65.00 P 4.80 5.35 4.80 5.64 +1.20 43 22 747 +20
30MAR26 67.50 P 6.50 7.02 6.50 7.20 +1.44 43 30 418 0
30MAR26 70.00 P 0.00 0.00 0.00 9.10 +1.80 45 0 1,497 0
30MAR26 72.50 P 0.00 0.00 0.00 10.96 +2.01 46 0 197 0
30MAR26 75.00 P 0.00 0.00 0.00 12.29 +1.26 40 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 15.06 +2.03 47 0 605 0
30MAR26 80.00 P 17.02 17.08 16.99 17.08 +2.54 46 110 129 -31
30MAR26 82.50 P 0.00 0.00 0.00 19.35 +2.65 47 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 21.63 +2.73 47 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 23.94 +2.85 47 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 26.33 +2.35 47 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 28.82 +2.71 49 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 31.18 +2.71 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.16 +2.72 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.80 +3.40 69 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 38.94 +3.02 64 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 41.74 +3.11 73 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 44.05 +3.15 71 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.58 +2.95 74 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.30 +3.40 82 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.15 +2.75 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 53.65 +2.75 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.59 +0.16 43 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 0.71 +0.18 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.86 +0.22 43 0 0 0
29APR26 50.00 P 1.00 1.04 1.00 1.02 +0.25 43 4 21 +4
29APR26 52.50 P 1.40 1.40 1.40 1.50 +0.38 43 1 26 +1
29APR26 55.00 P 2.10 2.10 2.10 2.09 +0.47 42 10 12 +10
29APR26 57.50 P 0.00 0.00 0.00 2.89 +0.62 42 0 0 0
29APR26 60.00 P 3.80 3.80 3.80 3.87 +0.78 42 40 62 +40
29APR26 62.50 P 5.00 5.00 4.98 5.04 +0.98 42 55 170 +40
29APR26 65.00 P 0.00 0.00 0.00 6.41 +1.21 43 0 96 0
29APR26 67.50 P 7.67 7.88 7.67 7.95 +1.39 43 40 95 +40
29APR26 70.00 P 0.00 0.00 0.00 9.66 +1.58 44 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 11.56 +1.87 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.63 +2.01 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.44 +2.35 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.52 +2.67 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.78 +1.98 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.01 +2.76 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.58 +2.99 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.86 +2.61 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.46 +2.84 55 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.36 +2.47 47 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 34.29 +2.52 58 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.80 +3.35 60 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 38.94 +2.84 56 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.74 +3.11 64 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 44.05 +2.85 63 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.58 +2.95 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.96 +0.22 44 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 1.12 +0.26 44 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.29 +0.27 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 1.50 +0.32 44 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.72 +0.40 44 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.94 +0.37 43 10 42 +10
29JUN26 52.50 P 0.00 0.00 0.00 2.59 +0.55 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.32 +0.54 42 10 120 +10
29JUN26 57.50 P 0.00 0.00 0.00 4.31 +0.75 43 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 5.31 +0.77 42 3,000 3,185 +2,992
29JUN26 62.50 P 6.61 6.61 6.55 6.59 +0.94 42 33 315 +29
29JUN26 65.00 P 8.05 8.05 7.97 8.03 +1.24 43 27 206 +27
29JUN26 67.50 P 0.00 0.00 0.00 9.68 +1.50 44 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 11.23 +1.54 43 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 13.01 +1.61 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 14.84 +1.69 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 17.12 +1.97 46 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 18.86 +2.26 45 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 20.97 +1.77 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.41 +3.05 48 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 24.67 +1.96 41 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.83 +2.62 49 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 29.79 +2.37 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 31.80 +2.50 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.29 +2.24 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.80 +2.84 49 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 39.06 +2.93 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.74 +3.10 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.05 +2.85 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.58 +2.82 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.30 +3.36 59 0 0 0
29SEP26 46.00 P 2.01 2.01 2.01 2.09 +0.34 44 1 3 +1
29SEP26 47.00 P 0.00 0.00 0.00 2.31 +0.36 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.61 +0.44 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.01 +0.53 45 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.15 +0.39 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.95 +0.47 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.88 +0.63 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.94 +0.73 44 0 55 0
29SEP26 60.00 P 6.95 6.95 6.95 7.08 +0.81 43 10 845 +8
29SEP26 62.50 P 0.00 0.00 0.00 8.40 +1.02 44 0 79 0
29SEP26 65.00 P 9.50 9.50 9.50 9.84 +1.16 44 1 1,070 -1
29SEP26 67.50 P 0.00 0.00 0.00 11.46 +1.37 45 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 13.02 +1.42 44 0 69 0
29SEP26 72.50 P 0.00 0.00 0.00 14.75 +1.53 45 0 76 0
29SEP26 75.00 P 0.00 0.00 0.00 16.77 +1.84 46 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 18.40 +1.44 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 20.70 +2.20 47 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 22.39 +2.09 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.88 +2.23 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.38 +1.61 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.14 +2.46 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.47 +1.74 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.65 +1.78 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.26 +2.38 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.45 +2.13 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.66 +2.12 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.01 +2.52 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.26 +2.40 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.74 +2.60 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.30 +2.85 50 0 0 0
30DEC26 46.00 P 2.85 2.85 2.85 2.89 +0.39 44 1 11 +1
30DEC26 47.00 P 0.00 0.00 0.00 3.17 +0.43 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.49 +0.50 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.78 +0.41 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.13 +0.45 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.02 +0.53 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.05 +0.60 44 0 0 0
30DEC26 57.50 P 7.07 7.07 7.07 7.19 +0.73 44 1 47 +1
30DEC26 60.00 P 8.42 8.42 8.42 8.43 +0.83 44 1 52 +1
30DEC26 62.50 P 0.00 0.00 0.00 9.74 +0.90 44 0 42 0
30DEC26 65.00 P 0.00 0.00 0.00 11.18 +1.13 44 0 107 0
30DEC26 67.50 P 0.00 0.00 0.00 12.71 +1.21 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 14.17 +1.14 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.86 +1.22 44 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 17.72 +1.38 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.61 +1.63 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.46 +1.57 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.42 +1.39 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.50 +1.81 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.47 +1.90 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.59 +1.89 46 0 5 0
TOTAL PUT 5,505 27,577 +4,536
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$ 20.46
29JAN26 14.00 C 0.00 0.00 0.00 6.48 +0.02 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.98 +0.01 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.49 +0.05 52 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.46 +0.02 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.99 +0.05 34 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.49 +0.02 28 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.99 +0.02 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.49 +0.02 0 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.01 +0.03 24 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.54 +0.03 23 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.11 +0.04 23 0 99 0
29JAN26 20.00 C 0.72 0.72 0.72 0.72 +0.02 22 19 304 0
29JAN26 21.00 C 0.18 0.25 0.18 0.25 +0.04 23 37 192 +37
29JAN26 22.00 C 0.05 0.08 0.05 0.06 +0.01 23 250 255 +250
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 31 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 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 49 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.49 +0.04 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.00 +0.04 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.50 +0.04 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.03 +0.02 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.53 +0.02 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.05 +0.03 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.57 +0.03 22 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.12 +0.04 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.69 +0.04 22 0 63 0
26FEB26 19.50 C 1.22 1.22 1.22 1.34 +0.08 24 15 187 0
26FEB26 20.00 C 0.85 0.85 0.85 1.01 +0.08 24 17 260 0
26FEB26 21.00 C 0.00 0.00 0.00 0.49 +0.06 22 0 251 0
26FEB26 22.00 C 0.19 0.22 0.19 0.22 +0.04 23 128 128 +128
26FEB26 23.00 C 0.07 0.11 0.07 0.08 +0.02 23 103 103 +103
26FEB26 24.00 C 0.00 0.00 0.00 0.03 +0.01 24 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 36 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 8.04 +0.03 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.54 +0.07 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.05 +0.03 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.48 0.00 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.98 -0.05 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.49 -0.05 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.51 -0.09 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.62 -0.03 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.16 +0.05 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.72 +0.06 25 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.31 +0.07 25 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.92 +0.07 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.60 +0.09 25 0 52 0
30MAR26 20.00 C 0.00 0.00 0.00 1.25 +0.07 24 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.78 +0.10 24 0 389 0
30MAR26 22.00 C 0.00 0.00 0.00 0.44 +0.06 24 0 189 0
30MAR26 23.00 C 0.25 0.25 0.25 0.25 +0.06 25 45 198 +45
30MAR26 24.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.55 -0.10 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.07 -0.09 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.59 -0.10 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.12 -0.09 19 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.67 -0.08 22 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.27 +0.05 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.85 +0.06 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.46 +0.07 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.09 +0.07 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.76 +0.07 25 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.46 +0.06 25 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.98 +0.10 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.63 +0.07 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.23 +0.05 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 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 7.09 -0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.61 -0.09 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.13 -0.09 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.65 -0.05 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.18 -0.09 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.72 -0.08 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.27 -0.07 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.82 -0.08 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.41 +0.05 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.01 +0.05 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.63 +0.05 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.28 +0.05 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.96 +0.05 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.73 +0.11 26 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.22 +0.08 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.79 0.00 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.36 +0.04 25 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.10 -0.08 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.62 -0.09 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.14 -0.09 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.67 -0.09 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.21 -0.09 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.75 -0.09 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.32 -0.07 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.88 -0.08 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.48 +0.04 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.10 +0.04 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.75 +0.05 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.42 +0.06 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.12 +0.05 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.88 +0.09 25 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 1.42 +0.10 25 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 1.06 +0.06 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.75 +0.03 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 +0.04 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 +0.04 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.70 -0.09 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.25 -0.08 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.82 -0.07 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.38 -0.08 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.98 -0.07 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.62 -0.03 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.22 +0.03 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.93 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.59 +0.04 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.30 +0.04 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.06 0.00 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.57 -0.05 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.25 0.00 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.99 +0.03 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.75 +0.02 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 +0.03 24 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
TOTAL CALL 614 4,702 +563
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 24 0 167 0
29JAN26 19.00 P 0.08 0.08 0.08 0.05 +0.01 23 2 125 0
29JAN26 19.50 P 0.11 0.13 0.11 0.12 +0.01 23 65 477 -1
29JAN26 20.00 P 0.28 0.29 0.28 0.25 +0.02 23 96 229 +47
29JAN26 21.00 P 0.00 0.00 0.00 0.75 -0.01 22 0 254 0
29JAN26 22.00 P 0.00 0.00 0.00 1.57 -0.01 22 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.56 -0.04 47 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.59 -0.01 61 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.60 0.00 70 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.56 -0.04 68 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.58 -0.02 80 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.58 -0.02 86 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 34 0 0 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 27 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.06 0.06 0.06 0.05 +0.01 24 15 76 +15
26FEB26 18.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 46 0
26FEB26 19.00 P 0.17 0.17 0.17 0.17 +0.03 23 96 197 +57
26FEB26 19.50 P 0.31 0.31 0.31 0.29 +0.03 23 34 168 +2
26FEB26 20.00 P 0.45 0.50 0.45 0.46 +0.04 23 224 401 +205
26FEB26 21.00 P 0.00 0.00 0.00 0.95 +0.01 22 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 1.69 +0.02 23 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.57 0.00 23 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.65 +0.09 36 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.59 -0.04 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.59 -0.04 42 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.60 -0.03 49 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.59 -0.04 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.59 -0.04 57 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.59 -0.04 61 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 27 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.09 +0.03 25 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.23 +0.04 25 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.35 +0.05 25 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.50 +0.06 25 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.68 +0.05 24 0 100 0
30MAR26 21.00 P 0.00 0.00 0.00 1.20 +0.05 25 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 1.87 +0.05 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.67 +0.02 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.66 +0.02 29 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.66 +0.03 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.66 +0.03 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.66 +0.03 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.66 +0.03 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.66 +0.03 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.66 +0.03 56 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 0.02 +0.01 25 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.16 +0.03 25 0 45 0
29APR26 18.00 P 0.25 0.25 0.25 0.24 +0.04 25 12 12 +12
29APR26 18.50 P 0.00 0.00 0.00 0.35 +0.05 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.49 +0.06 25 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.65 +0.05 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.83 +0.03 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.35 +0.04 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.00 +0.05 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.77 +0.04 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.68 +0.04 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.66 +0.03 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.66 +0.03 35 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.66 +0.03 39 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.66 +0.03 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.66 +0.03 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 0.00 25 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.22 +0.02 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.43 +0.03 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.58 +0.04 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.75 +0.05 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.94 +0.09 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.17 +0.10 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.41 +0.04 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.94 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.68 +0.03 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.45 +0.02 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.30 +0.09 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.20 +0.10 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.13 +0.10 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.08 +0.10 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.04 +0.10 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.01 +0.10 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.98 +0.10 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.50 +0.03 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.64 +0.03 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.80 +0.04 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.00 +0.08 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.20 +0.09 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.43 +0.10 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.68 +0.03 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.22 0.00 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 3.00 +0.12 26 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.77 +0.16 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.51 +0.08 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.37 +0.08 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.27 +0.09 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.19 +0.09 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.13 +0.09 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.09 +0.10 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.06 +0.10 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 +0.01 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 +0.02 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.96 +0.04 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.16 +0.06 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.38 +0.08 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.60 +0.09 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.85 +0.10 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.44 +0.13 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.08 +0.07 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.82 +0.07 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.61 +0.07 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.45 +0.08 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.33 +0.09 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.24 +0.09 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.17 +0.10 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.11 +0.10 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.06 +0.09 27 0 0 0
TOTAL PUT 544 4,762 +337
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$ 1.18
30MAR26 0.75 C 0.00 0.00 0.00 0.45 - 75 0 0 -
30MAR26 0.80 C 0.00 0.00 0.00 0.41 -0.04 77 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.37 -0.04 76 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.33 -0.04 74 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.29 -0.05 71 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.26 -0.04 73 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 -0.04 73 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.20 -0.04 71 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.18 -0.03 73 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.15 -0.04 70 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.13 -0.04 70 0 17 0
30MAR26 1.30 C 0.09 0.12 0.09 0.12 -0.03 73 14 238 +12
30MAR26 1.35 C 0.08 0.08 0.08 0.10 -0.03 71 50 523 0
30MAR26 1.40 C 0.10 0.10 0.10 0.09 -0.03 73 5 344 +2
30MAR26 1.45 C 0.06 0.06 0.06 0.08 -0.02 74 3 336 +3
30MAR26 1.50 C 0.00 0.00 0.00 0.07 -0.02 74 0 335 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 -0.02 74 0 149 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 -0.02 73 0 129 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 -0.02 71 0 769 0
30MAR26 1.70 C 0.05 0.05 0.05 0.03 -0.02 68 2 34 +2
30MAR26 1.75 C 0.00 0.00 0.00 0.02 -0.02 63 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 -0.02 56 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 -0.01 59 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 62 0 763 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 2.00 C 0.04 0.04 0.04 0.01 0.00 67 1 460 -1
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 71 0 14 0
30MAR26 2.20 C 0.02 0.02 0.02 0.01 0.00 76 13 14 +13
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.33 -0.04 75 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.30 -0.05 73 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.28 -0.04 74 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.26 -0.04 75 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.24 -0.04 75 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.22 -0.04 75 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.20 -0.04 74 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.18 -0.04 73 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.17 -0.04 74 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.16 -0.03 75 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.14 -0.04 73 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.13 -0.04 73 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.12 -0.03 73 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.11 -0.03 73 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.10 -0.03 73 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.09 -0.03 72 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.08 -0.03 71 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.07 -0.03 70 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.06 -0.03 68 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.05 -0.03 66 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.04 -0.03 64 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.03 -0.03 62 0 0 0
TOTAL CALL 88 5,008 +31
30MAR26 0.75 P 0.01 0.01 0.01 0.01 - 67 20 20 -
30MAR26 0.80 P 0.00 0.00 0.00 0.03 0.00 82 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 81 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 78 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 0.00 75 0 145 0
30MAR26 1.00 P 0.08 0.08 0.08 0.08 0.00 76 20 161 +20
30MAR26 1.05 P 0.10 0.10 0.10 0.10 0.00 76 22 189 +22
30MAR26 1.10 P 0.14 0.14 0.13 0.12 0.00 75 26 435 +19
30MAR26 1.15 P 0.16 0.16 0.16 0.15 0.00 77 3 957 +3
30MAR26 1.20 P 0.20 0.20 0.20 0.18 +0.01 78 3 462 +3
30MAR26 1.25 P 0.00 0.00 0.00 0.21 +0.01 77 0 80 0
30MAR26 1.30 P 0.26 0.26 0.26 0.24 +0.01 76 5 333 +5
30MAR26 1.35 P 0.00 0.00 0.00 0.28 +0.01 79 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.30 0.00 72 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.34 0.00 73 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.38 +0.01 73 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.42 +0.01 73 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.46 +0.01 71 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.51 +0.02 75 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.55 +0.02 73 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.60 +0.03 77 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.64 +0.02 73 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.69 +0.03 76 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.73 +0.02 70 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.78 +0.03 72 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.83 +0.03 75 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.93 +0.04 80 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.22 +0.04 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.02 +0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 0.00 75 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 0.00 74 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 -0.01 72 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 -0.01 73 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 0.00 73 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 0.00 73 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 -0.01 73 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.34 0.00 74 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.37 0.00 73 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 0.00 74 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.45 +0.01 75 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.48 0.00 72 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.52 0.00 73 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.56 0.00 72 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.60 +0.01 72 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.65 +0.01 75 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 +0.01 74 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 +0.01 73 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 +0.02 76 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.82 +0.02 74 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.86 +0.01 72 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.95 +0.01 71 0 0 0
TOTAL PUT 99 6,933 +72
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$ 66.10
29JAN26 46.00 C 0.00 0.00 0.00 20.18 +1.30 50 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.18 +1.30 43 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.18 +1.34 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.18 +1.26 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.18 +1.27 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.69 +1.32 31 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.19 +1.29 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.70 +1.40 21 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 6.22 +1.35 19 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 3.76 +1.12 15 0 161 0
29JAN26 65.00 C 1.30 1.80 1.30 1.89 +0.90 18 45 225 +9
29JAN26 67.50 C 0.37 0.52 0.37 0.71 +0.48 19 161 223 +128
29JAN26 70.00 C 0.00 0.00 0.00 0.19 +0.15 19 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.04 +0.03 20 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.28 +1.02 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.28 +1.24 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.29 +1.21 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.29 +1.24 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.30 +1.24 27 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.81 +1.21 22 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.32 +1.22 18 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.86 +1.21 19 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 6.48 +1.26 19 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 4.26 +1.09 17 0 3 0
26FEB26 65.00 C 2.07 2.40 2.07 2.49 +0.85 18 5 36 0
26FEB26 67.50 C 0.82 1.29 0.82 1.31 +0.66 18 262 262 +165
26FEB26 70.00 C 0.30 0.39 0.30 0.59 +0.36 18 22 85 +7
26FEB26 72.50 C 0.00 0.00 0.00 0.23 +0.16 18 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.08 +0.06 19 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.39 +1.23 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.40 +0.98 25 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.40 +1.21 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.41 +1.23 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.42 +1.08 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.43 +1.37 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.81 +1.21 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.50 +1.40 19 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.86 +1.17 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 6.75 +1.04 17 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 4.85 +1.01 19 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 3.23 +0.86 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 1.96 +0.69 19 0 37 0
30MAR26 70.00 C 0.98 0.98 0.98 1.12 +0.47 19 11 13 +11
30MAR26 72.50 C 0.00 0.00 0.00 0.60 +0.30 19 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.29 +0.16 19 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.13 +0.07 19 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 +0.04 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 20.40 +0.90 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.44 +1.25 23 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.41 +1.23 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.45 +1.11 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.46 +1.18 17 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.81 +1.00 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.50 +1.11 14 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.42 +1.36 24 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.91 +1.06 19 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 5.03 +1.07 20 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 3.37 +0.88 19 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 2.12 +0.68 19 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.24 +0.48 19 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 0.67 +0.29 19 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.34 +0.17 19 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.16 +0.08 19 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.08 +0.05 19 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.47 +0.97 31 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.44 +1.23 23 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.44 +1.24 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.45 +1.11 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.46 +1.18 19 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.00 +1.15 20 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.50 +1.07 14 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.42 +1.26 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.13 +1.09 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.29 +1.03 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 3.73 +0.85 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.50 +0.66 19 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.67 +0.52 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.08 +0.40 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.68 +0.30 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.41 +0.19 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.25 +0.12 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 +0.08 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 +0.05 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.03 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.47 +0.97 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.44 +1.23 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.45 +1.22 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.47 +1.13 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.48 +1.12 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.16 +1.29 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.88 +1.27 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.42 +0.87 18 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.75 +1.14 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.13 +1.14 21 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 4.63 +0.84 20 0 7 0
29SEP26 67.50 C 0.00 0.00 0.00 3.56 +0.73 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.70 +0.61 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.03 +0.51 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.50 +0.41 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.09 +0.32 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.78 +0.25 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.55 +0.19 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.39 +0.14 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.27 +0.10 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 +0.07 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 +0.06 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.47 +0.97 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.44 +1.21 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.45 +1.18 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.47 +1.13 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.48 +1.12 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.16 +1.14 20 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 11.88 +1.02 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.69 +0.88 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.97 +0.96 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.50 +0.85 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 5.25 +0.74 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.19 +0.63 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.31 +0.53 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 2.57 +0.42 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.98 +0.34 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.51 +0.27 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.15 +0.23 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.86 +0.19 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.64 +0.12 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.47 +0.10 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.34 +0.08 19 0 0 0
TOTAL CALL 506 1,523 +320
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 54 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 0.00 20 0 54 0
29JAN26 62.50 P 0.19 0.23 0.19 0.17 -0.10 19 31 432 +10
29JAN26 65.00 P 0.85 0.94 0.80 0.76 -0.36 20 121 213 +29
29JAN26 67.50 P 2.53 2.53 2.27 2.09 -0.86 20 28 88 -5
29JAN26 70.00 P 0.00 0.00 0.00 4.14 -1.16 23 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 6.59 -1.21 30 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 9.17 -1.13 41 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.74 -1.06 51 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.32 -0.98 61 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.89 -0.91 71 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.47 -0.83 80 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.04 -0.76 89 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 24.62 -0.68 98 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.19 -0.61 106 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 40 0
26FEB26 62.50 P 0.50 0.65 0.50 0.50 -0.17 19 78 99 +67
26FEB26 65.00 P 1.41 1.57 1.31 1.27 -0.33 19 105 101 +60
26FEB26 67.50 P 0.00 0.00 0.00 2.58 -0.65 19 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 4.42 -0.96 20 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 6.67 -1.13 23 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.17 -1.13 29 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.74 -1.06 35 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.32 -0.98 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.89 -0.91 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.47 -0.83 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.04 -0.76 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.62 -0.68 66 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.19 -0.61 72 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 -0.04 19 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 0.41 -0.12 19 0 51 0
30MAR26 62.50 P 1.10 1.10 1.04 0.92 -0.26 19 58 72 +39
30MAR26 65.00 P 0.00 0.00 0.00 1.81 -0.35 20 0 62 0
30MAR26 67.50 P 3.24 3.24 3.24 3.11 -0.55 20 10 25 +10
30MAR26 70.00 P 0.00 0.00 0.00 4.80 -0.75 20 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 6.90 -1.20 22 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.23 -1.07 24 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.74 -1.06 29 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.32 -0.98 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.89 -0.91 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.47 -0.83 44 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.04 -0.76 49 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.62 -0.68 53 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.19 -0.61 58 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.77 -0.53 62 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 -0.03 19 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 0.19 -0.06 19 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.47 -0.15 19 0 4 0
29APR26 60.00 P 0.00 0.00 0.00 1.00 -0.29 19 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 1.86 -0.37 19 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 3.08 -0.48 19 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 4.59 -0.69 19 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 6.44 -0.81 19 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.77 -1.16 22 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.10 -0.64 24 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.96 -1.19 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.55 -0.86 18 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.55 -0.46 33 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.03 -0.45 36 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.44 -1.60 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 0.00 20 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 0.00 20 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.47 -0.05 20 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.91 -0.12 20 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 1.58 -0.21 20 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 2.52 -0.20 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.65 -0.43 19 0 76 0
29JUN26 67.50 P 0.00 0.00 0.00 5.32 -0.37 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.14 -0.44 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.18 -0.75 22 0 49 0
29JUN26 75.00 P 0.00 0.00 0.00 11.38 -0.48 23 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.71 -0.55 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.61 -1.07 18 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.62 -0.57 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.13 -0.42 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.62 -0.49 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.52 -1.01 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.55 -0.39 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.47 -1.02 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.24 -0.03 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.31 -0.06 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.59 -0.08 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.00 -0.16 21 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 1.59 -0.25 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.40 -0.34 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.44 -0.44 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 4.71 -0.52 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 6.20 -0.51 21 0 13 0
29SEP26 70.00 P 0.00 0.00 0.00 7.91 -0.75 22 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 9.82 -0.74 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 11.88 -0.74 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 14.09 -0.79 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.40 -0.80 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.65 -1.15 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.23 -0.65 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.73 -0.51 30 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.71 -0.90 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.60 -0.43 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 -0.06 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.20 -0.06 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 -0.09 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 -0.09 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.44 -0.13 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.76 -0.19 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.23 -0.26 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 1.87 -0.36 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.71 -0.46 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.75 -0.58 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.01 -0.70 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.49 -0.82 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.16 -0.89 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.01 -0.92 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.03 -0.95 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.20 -0.89 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.46 -0.91 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.80 -1.00 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.23 -0.71 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.73 -0.64 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.71 -1.06 24 0 0 0
TOTAL PUT 431 1,941 +210
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$ 616.00
09JAN26 480.00 C 135.83 135.83 135.83 136.04 -8.54 132 30 385 -30
09JAN26 490.00 C 0.00 0.00 0.00 126.04 -8.54 116 0 0 0
09JAN26 500.00 C 0.00 0.00 0.00 116.04 -8.54 0 0 0 0
09JAN26 510.00 C 0.00 0.00 0.00 106.04 -8.54 0 0 0 0
09JAN26 520.00 C 0.00 0.00 0.00 96.04 -8.54 0 0 0 0
09JAN26 530.00 C 0.00 0.00 0.00 86.04 -8.55 0 0 0 0
09JAN26 540.00 C 0.00 0.00 0.00 76.04 -8.55 0 0 0 0
09JAN26 550.00 C 0.00 0.00 0.00 66.04 -8.56 0 0 0 0
09JAN26 560.00 C 0.00 0.00 0.00 56.04 -8.56 0 0 0 0
09JAN26 570.00 C 0.00 0.00 0.00 46.05 -8.57 48 0 0 0
09JAN26 580.00 C 0.00 0.00 0.00 36.05 -8.59 37 0 100 0
09JAN26 590.00 C 0.00 0.00 0.00 26.06 -8.65 31 0 103 0
09JAN26 600.00 C 12.00 15.92 12.00 16.25 -8.62 30 43 923 -13
09JAN26 610.00 C 7.80 9.43 3.60 7.27 -8.09 26 1,454 1,065 +279
09JAN26 620.00 C 3.00 3.60 0.80 1.85 -4.83 26 9,453 3,123 +1,771
09JAN26 630.00 C 1.55 1.55 0.19 0.94 -1.73 39 2,191 15,860 +25
09JAN26 640.00 C 0.61 0.61 0.10 0.66 -0.40 52 1,288 1,530 -627
09JAN26 650.00 C 0.15 0.15 0.09 0.55 +0.10 65 2,320 2,915 +1,862
09JAN26 660.00 C 0.01 0.01 0.01 0.52 +0.31 78 152 913 0
09JAN26 670.00 C 0.09 0.09 0.01 0.50 +0.39 91 16 433 0
09JAN26 680.00 C 0.01 0.01 0.01 0.49 +0.43 104 2 341 +2
09JAN26 690.00 C 0.01 0.01 0.01 0.48 +0.44 116 250 250 +250
09JAN26 700.00 C 0.01 0.01 0.01 0.47 +0.44 127 70 100 +70
09JAN26 710.00 C 0.00 0.00 0.00 0.46 +0.44 138 0 0 0
09JAN26 720.00 C 0.00 0.00 0.00 0.45 +0.44 149 0 0 0
09JAN26 730.00 C 0.00 0.00 0.00 0.44 +0.43 159 0 0 0
09JAN26 740.00 C 0.00 0.00 0.00 0.43 +0.42 169 0 0 0
09JAN26 750.00 C 0.00 0.00 0.00 0.42 +0.41 179 0 0 0
16JAN26 500.00 C 0.00 0.00 0.00 116.33 -8.53 45 0 0 0
16JAN26 510.00 C 0.00 0.00 0.00 106.34 -8.53 42 0 0 0
16JAN26 520.00 C 0.00 0.00 0.00 96.36 -10.49 41 0 0 0
16JAN26 530.00 C 0.00 0.00 0.00 88.98 -5.92 75 0 0 0
16JAN26 540.00 C 0.00 0.00 0.00 76.43 -11.04 37 0 0 0
16JAN26 550.00 C 0.00 0.00 0.00 66.10 -8.86 0 0 0 0
16JAN26 560.00 C 0.00 0.00 0.00 56.64 -10.35 33 0 0 0
16JAN26 570.00 C 0.00 0.00 0.00 48.29 -8.54 42 0 0 0
16JAN26 580.00 C 0.00 0.00 0.00 36.44 -9.00 18 0 0 0
16JAN26 590.00 C 0.00 0.00 0.00 28.13 -7.82 27 0 30 0
16JAN26 600.00 C 0.00 0.00 0.00 19.08 -7.02 23 0 30 0
16JAN26 610.00 C 11.83 12.50 8.30 11.72 -6.33 22 1,103 506 +391
16JAN26 620.00 C 6.67 7.69 4.23 6.01 -5.13 21 2,493 1,414 +632
16JAN26 630.00 C 4.51 4.51 2.11 3.26 -3.29 22 1,413 1,089 +740
16JAN26 640.00 C 2.34 2.34 1.01 1.72 -1.84 24 316 464 +135
16JAN26 650.00 C 1.35 1.35 0.70 0.91 -0.88 25 182 483 +97
16JAN26 660.00 C 0.62 0.67 0.50 0.52 -0.38 27 226 675 +82
16JAN26 670.00 C 0.40 0.40 0.40 0.50 +0.10 32 1 146 +1
16JAN26 680.00 C 0.33 0.33 0.33 0.49 +0.32 36 2 208 +2
16JAN26 690.00 C 0.00 0.00 0.00 0.48 +0.41 40 0 2 0
16JAN26 700.00 C 0.00 0.00 0.00 0.47 +0.44 44 0 0 0
16JAN26 710.00 C 0.00 0.00 0.00 0.46 +0.44 48 0 0 0
16JAN26 720.00 C 0.00 0.00 0.00 0.45 +0.44 52 0 5 0
16JAN26 730.00 C 0.00 0.00 0.00 0.44 +0.43 56 0 0 0
16JAN26 740.00 C 0.00 0.00 0.00 0.43 +0.42 59 0 0 0
16JAN26 750.00 C 0.00 0.00 0.00 0.42 +0.41 63 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 169.10 -5.92 81 0 626 0
29JAN26 460.00 C 156.90 156.90 156.90 161.48 -3.83 90 2 64 0
29JAN26 470.00 C 0.00 0.00 0.00 151.20 -7.19 84 0 60 0
29JAN26 480.00 C 135.25 135.25 134.57 136.81 -8.54 29 104 95 +35
29JAN26 490.00 C 0.00 0.00 0.00 130.63 -4.74 71 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 120.35 -5.04 64 0 2 0
29JAN26 510.00 C 0.00 0.00 0.00 110.07 -5.13 58 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 96.88 -9.97 21 0 8 0
29JAN26 530.00 C 0.00 0.00 0.00 89.51 -8.75 46 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 79.27 -8.20 41 0 74 0
29JAN26 550.00 C 65.50 65.50 65.50 67.06 -8.64 21 10 20 +9
29JAN26 560.00 C 0.00 0.00 0.00 59.01 -7.98 31 0 387 0
29JAN26 570.00 C 0.00 0.00 0.00 48.29 -9.76 24 0 1,002 0
29JAN26 580.00 C 0.00 0.00 0.00 38.66 -9.82 21 6 718 0
29JAN26 590.00 C 30.00 30.00 29.50 29.50 -7.68 19 42 457 +38
29JAN26 600.00 C 22.00 24.09 19.00 22.53 -6.56 20 271 17,563 +37
29JAN26 610.00 C 18.00 18.00 12.80 15.75 -6.16 20 471 6,646 +10
29JAN26 620.00 C 11.00 12.50 8.60 10.73 -4.98 20 5,083 17,732 +1,262
29JAN26 630.00 C 8.00 8.33 5.58 7.36 -3.27 21 2,320 103,274 -10
29JAN26 640.00 C 5.00 5.52 3.62 4.97 -2.23 22 1,228 20,656 +50
29JAN26 650.00 C 3.22 3.60 2.46 3.32 -1.41 23 996 13,175 +49
29JAN26 660.00 C 2.33 2.37 1.70 2.21 -0.82 24 460 10,921 +200
29JAN26 670.00 C 1.52 1.63 1.20 1.49 -0.53 24 66 7,092 -33
29JAN26 680.00 C 1.23 1.23 0.91 1.04 -0.20 26 225 6,232 +63
29JAN26 690.00 C 0.81 0.81 0.76 0.70 -0.05 26 9 2,902 -9
29JAN26 700.00 C 0.60 0.65 0.59 0.47 +0.03 27 72 7,466 +14
29JAN26 710.00 C 0.55 0.55 0.55 0.46 +0.19 29 20 1,236 0
29JAN26 720.00 C 0.45 0.45 0.45 0.45 +0.30 32 18 5,182 +12
29JAN26 730.00 C 0.30 0.33 0.30 0.44 +0.34 34 70 3,918 +40
29JAN26 740.00 C 0.00 0.00 0.00 0.43 +0.37 36 0 3,563 0
29JAN26 750.00 C 0.00 0.00 0.00 0.42 +0.38 38 0 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.06 +0.04 32 0 768 0
29JAN26 770.00 C 0.13 0.13 0.13 0.05 +0.04 33 10 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 1,379 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 35 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 36 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 47 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,436 0
26FEB26 450.00 C 0.00 0.00 0.00 169.10 -6.49 48 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 161.48 -7.96 56 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 151.20 -7.19 51 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 137.28 -8.29 0 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 130.63 -5.15 43 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 120.35 -5.33 39 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 110.07 -10.11 34 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 98.20 -8.65 20 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 91.07 -7.55 32 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 81.15 -8.93 29 0 33 0
26FEB26 550.00 C 0.00 0.00 0.00 67.31 -13.03 0 0 182 0
26FEB26 560.00 C 0.00 0.00 0.00 61.84 -6.97 24 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 50.60 -11.14 18 0 70 0
26FEB26 580.00 C 45.00 45.25 40.00 43.68 -9.37 21 9 714 +4
26FEB26 590.00 C 37.50 37.50 34.48 35.22 -9.45 19 34 556 +3
26FEB26 600.00 C 28.20 28.20 26.70 29.58 -6.11 21 60 1,830 -41
26FEB26 610.00 C 23.50 25.00 21.40 23.36 -6.93 21 107 2,598 +71
26FEB26 620.00 C 19.00 20.18 16.20 18.43 -4.65 21 368 3,282 +90
26FEB26 630.00 C 15.39 15.87 12.50 14.53 -3.77 21 436 4,863 +96
26FEB26 640.00 C 11.96 12.46 9.59 11.42 -2.83 22 547 2,864 +76
26FEB26 650.00 C 8.80 9.00 7.40 8.92 -2.26 22 602 2,523 +134
26FEB26 660.00 C 7.00 7.43 5.72 6.93 -1.57 23 311 4,474 +109
26FEB26 670.00 C 5.52 5.85 4.50 5.36 -1.31 23 1,133 5,154 +488
26FEB26 680.00 C 4.48 4.48 3.62 4.21 -0.94 24 84 2,672 +83
26FEB26 690.00 C 3.40 3.40 2.91 3.39 -0.45 25 258 2,820 +58
26FEB26 700.00 C 2.85 3.00 2.40 2.61 -0.24 25 372 3,794 -2
26FEB26 710.00 C 2.20 2.20 2.09 2.01 -0.08 25 236 8,652 +220
26FEB26 720.00 C 2.01 2.02 1.80 1.56 +0.03 26 1,132 2,052 +924
26FEB26 730.00 C 0.00 0.00 0.00 1.20 +0.08 26 0 901 0
26FEB26 740.00 C 0.00 0.00 0.00 0.91 +0.10 26 0 1,051 0
26FEB26 750.00 C 1.12 1.12 1.12 0.73 +0.16 27 15 2,916 0
26FEB26 760.00 C 0.00 0.00 0.00 0.55 +0.14 27 0 819 0
26FEB26 770.00 C 0.00 0.00 0.00 0.44 +0.14 28 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.34 +0.13 28 0 471 0
26FEB26 790.00 C 0.64 0.70 0.64 0.27 +0.11 29 49 598 +15
26FEB26 800.00 C 0.00 0.00 0.00 0.22 +0.11 29 0 2,064 0
26FEB26 810.00 C 0.00 0.00 0.00 0.18 +0.10 30 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.15 +0.09 30 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.12 +0.07 30 0 1,175 0
26FEB26 840.00 C 0.00 0.00 0.00 0.10 +0.06 31 0 1 0
26FEB26 850.00 C 0.25 0.25 0.25 0.08 +0.05 31 100 104 +100
26FEB26 860.00 C 0.00 0.00 0.00 0.07 +0.05 32 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.06 +0.05 32 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 125 0
26FEB26 920.00 C 0.12 0.12 0.12 0.01 0.00 32 2 740 0
30MAR26 320.00 C 0.00 0.00 0.00 298.07 -8.53 0 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 288.14 -7.22 35 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 278.24 -8.49 42 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 267.38 -13.48 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 257.60 -8.06 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 247.15 -9.78 0 0 42 0
30MAR26 380.00 C 0.00 0.00 0.00 237.19 -12.78 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 231.93 -9.35 62 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 218.59 -12.18 0 0 165 0
30MAR26 410.00 C 0.00 0.00 0.00 208.66 -7.62 24 0 67 0
30MAR26 420.00 C 195.00 195.00 195.00 203.23 -3.28 57 3 889 +3
30MAR26 430.00 C 0.00 0.00 0.00 190.58 -5.94 44 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 178.86 -10.52 22 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 171.00 -6.07 41 0 158 0
30MAR26 460.00 C 0.00 0.00 0.00 161.48 -9.63 40 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 153.58 -6.99 43 0 282 0
30MAR26 480.00 C 140.50 140.50 140.50 138.06 -9.76 0 1 1,350 0
30MAR26 490.00 C 0.00 0.00 0.00 130.63 -7.06 29 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 123.26 -5.10 34 0 4,615 0
30MAR26 510.00 C 0.00 0.00 0.00 110.07 -12.40 22 0 7,659 0
30MAR26 520.00 C 100.00 100.00 100.00 103.61 -7.27 30 1 3,493 0
30MAR26 530.00 C 0.00 0.00 0.00 91.07 -8.97 21 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 81.15 -12.75 19 0 2,960 0
30MAR26 550.00 C 75.00 75.00 74.50 74.50 -5.84 24 3 3,058 +3
30MAR26 560.00 C 0.00 0.00 0.00 64.50 -11.66 21 0 6,728 0
30MAR26 570.00 C 0.00 0.00 0.00 56.17 -10.83 21 0 704 0
30MAR26 580.00 C 51.00 51.00 50.00 50.46 -5.98 23 24 10,242 +19
30MAR26 590.00 C 0.00 0.00 0.00 44.89 -7.61 24 6 1,473 0
30MAR26 600.00 C 38.00 38.00 34.50 37.37 -5.56 23 13 4,148 +6
30MAR26 610.00 C 32.20 32.50 30.00 32.13 -6.33 23 8 3,837 +1
30MAR26 620.00 C 27.59 27.60 25.10 27.55 -3.92 23 178 5,933 +131
30MAR26 630.00 C 24.00 24.12 21.00 22.92 -3.88 23 282 8,976 +95
30MAR26 640.00 C 19.65 19.83 18.00 19.68 -3.14 24 495 7,693 +7
30MAR26 650.00 C 16.90 17.50 14.75 16.26 -2.74 24 552 12,182 +464
30MAR26 660.00 C 13.70 14.20 12.16 13.63 -2.47 24 222 8,584 -30
30MAR26 670.00 C 10.92 11.50 10.30 11.50 -1.85 24 118 13,367 -57
30MAR26 680.00 C 9.06 9.24 9.06 9.78 -1.07 25 129 7,953 +129
30MAR26 690.00 C 8.72 8.72 8.57 8.26 -0.48 25 86 2,952 +9
30MAR26 700.00 C 6.99 7.50 6.20 6.84 -0.15 26 391 9,368 +228
30MAR26 710.00 C 6.21 6.21 5.90 5.65 +0.10 26 66 1,247 +50
30MAR26 720.00 C 0.00 0.00 0.00 4.66 +0.29 26 0 13,089 0
30MAR26 730.00 C 4.34 4.34 4.14 3.84 +0.42 26 3 3,603 0
30MAR26 740.00 C 3.63 3.63 3.63 3.16 +0.51 26 1 1,834 +1
30MAR26 750.00 C 0.00 0.00 0.00 2.61 +0.57 27 0 3,389 0
30MAR26 760.00 C 0.00 0.00 0.00 2.15 +0.58 27 0 1,277 0
30MAR26 770.00 C 0.00 0.00 0.00 1.77 +0.58 27 0 920 0
30MAR26 780.00 C 2.47 2.47 2.47 1.42 +0.52 27 1 543 0
30MAR26 790.00 C 0.00 0.00 0.00 1.17 +0.49 27 0 6,532 0
30MAR26 800.00 C 1.90 1.90 1.90 0.97 +0.46 28 40 1,495 +19
30MAR26 810.00 C 1.85 1.85 1.85 0.80 +0.44 28 2 2,823 0
30MAR26 820.00 C 0.00 0.00 0.00 0.66 +0.39 28 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 0.55 +0.35 28 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.46 +0.32 29 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.38 +0.27 29 0 355 0
30MAR26 860.00 C 0.00 0.00 0.00 0.32 +0.24 29 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.27 +0.21 29 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.22 +0.18 29 0 152 0
30MAR26 890.00 C 0.00 0.00 0.00 0.19 +0.16 30 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.16 +0.14 30 0 124 0
30MAR26 910.00 C 0.00 0.00 0.00 0.13 +0.12 30 0 90 0
30MAR26 920.00 C 0.00 0.00 0.00 0.11 +0.10 30 0 1,257 0
29APR26 480.00 C 0.00 0.00 0.00 138.08 -15.60 0 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 133.27 -10.82 29 0 1 0
29APR26 500.00 C 0.00 0.00 0.00 123.26 -9.50 27 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 110.42 -13.37 0 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 103.61 -10.74 23 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 95.53 -9.36 25 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 85.08 -9.10 22 0 0 0
29APR26 550.00 C 77.50 77.50 77.50 77.14 -11.34 22 1 1 +1
29APR26 560.00 C 72.87 72.87 72.87 69.52 -10.64 22 30 88 +30
29APR26 570.00 C 0.00 0.00 0.00 66.08 -3.77 26 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 58.74 -2.80 26 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 49.50 -8.06 23 0 30 0
29APR26 600.00 C 0.00 0.00 0.00 42.97 -6.65 23 0 96 0
29APR26 610.00 C 37.92 37.92 37.92 37.78 -5.21 23 10 345 +10
29APR26 620.00 C 32.90 32.90 30.15 32.58 -4.23 23 131 505 +61
29APR26 630.00 C 28.50 28.79 26.07 28.29 -4.41 23 246 282 +174
29APR26 640.00 C 22.49 23.17 22.49 24.60 -3.92 23 60 243 +60
29APR26 650.00 C 0.00 0.00 0.00 21.22 -3.50 24 0 276 0
29APR26 660.00 C 19.25 19.25 19.25 18.28 -3.00 24 32 224 +32
29APR26 670.00 C 15.27 15.27 15.27 15.87 -2.73 24 200 290 +132
29APR26 680.00 C 14.38 14.38 12.69 13.76 -2.39 25 154 882 -2
29APR26 690.00 C 12.00 12.00 12.00 12.00 -1.99 25 30 31 +23
29APR26 700.00 C 11.00 11.00 10.00 10.40 -1.71 25 8 50 +5
29APR26 710.00 C 8.06 8.52 8.06 9.11 -1.45 26 16 52 +4
29APR26 720.00 C 0.00 0.00 0.00 7.94 -1.32 26 0 117 0
29APR26 730.00 C 0.00 0.00 0.00 6.84 -1.27 26 0 47 0
29APR26 740.00 C 0.00 0.00 0.00 5.89 -1.18 26 0 1 0
29APR26 750.00 C 0.00 0.00 0.00 5.08 -1.22 27 0 16 0
29APR26 760.00 C 0.00 0.00 0.00 4.38 -1.10 27 0 1 0
29APR26 770.00 C 0.00 0.00 0.00 3.78 -0.98 27 0 0 0
29APR26 780.00 C 4.10 4.10 4.00 3.27 -0.88 27 2 33 +1
29APR26 790.00 C 0.00 0.00 0.00 2.83 -0.79 28 0 77 0
29APR26 800.00 C 3.12 3.12 3.12 2.38 -0.78 28 1 2 +1
29APR26 810.00 C 0.00 0.00 0.00 2.07 -0.61 28 0 3 0
29APR26 820.00 C 0.00 0.00 0.00 1.80 -0.55 28 0 140 0
29APR26 830.00 C 0.00 0.00 0.00 1.57 -0.49 28 0 0 0
29APR26 840.00 C 0.00 0.00 0.00 1.37 -0.45 29 0 0 0
29APR26 850.00 C 0.00 0.00 0.00 1.19 -0.41 29 0 110 0
29APR26 860.00 C 0.00 0.00 0.00 1.05 -0.36 29 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.92 -0.33 29 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.81 -0.30 30 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.71 -0.28 30 0 0 0
29APR26 900.00 C 0.00 0.00 0.00 0.63 -0.25 30 0 29 0
29APR26 910.00 C 0.00 0.00 0.00 0.56 -0.22 30 0 0 0
29APR26 920.00 C 1.29 1.43 1.28 0.49 -0.21 31 14 78 +14
29JUN26 380.00 C 0.00 0.00 0.00 239.82 -10.15 23 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 231.93 -13.72 40 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 218.59 -12.18 0 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 210.41 -11.80 28 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 203.23 -6.34 38 1 1 -1
29JUN26 430.00 C 0.00 0.00 0.00 191.06 -8.61 28 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 178.86 -10.90 0 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 171.00 -6.07 23 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 163.51 -7.82 30 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 153.58 -8.22 28 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 141.40 -12.28 20 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 133.73 -10.78 25 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 127.93 -4.83 29 0 596 0
29JUN26 510.00 C 0.00 0.00 0.00 118.79 -5.54 28 0 126 0
29JUN26 520.00 C 106.60 106.60 106.60 110.17 -8.92 27 2 3,993 0
29JUN26 530.00 C 0.00 0.00 0.00 96.36 -8.53 21 0 742 0
29JUN26 540.00 C 0.00 0.00 0.00 88.18 -8.13 21 0 155 0
29JUN26 550.00 C 85.00 85.00 85.00 84.60 -6.99 25 1 195 +1
29JUN26 560.00 C 77.56 77.56 74.55 77.56 -6.22 25 420 1,069 +420
29JUN26 570.00 C 67.50 67.50 67.50 67.31 -8.93 23 1 552 +1
29JUN26 580.00 C 0.00 0.00 0.00 61.25 -7.10 23 0 1,279 0
29JUN26 590.00 C 62.44 62.44 57.39 57.52 -4.92 24 72 3,546 +2
29JUN26 600.00 C 54.00 54.00 50.00 52.08 -6.18 25 104 5,186 -96
29JUN26 610.00 C 48.00 48.00 45.18 46.51 -6.31 24 157 1,496 +81
29JUN26 620.00 C 41.00 41.00 41.00 41.81 -4.55 24 1 5,295 +1
29JUN26 630.00 C 35.50 35.50 35.50 37.41 -4.25 24 1 2,155 +1
29JUN26 640.00 C 32.56 32.57 32.56 33.50 -3.96 25 10 3,835 +4
29JUN26 650.00 C 29.12 29.30 28.60 30.07 -3.59 25 25 1,629 +25
29JUN26 660.00 C 0.00 0.00 0.00 26.92 -3.06 25 0 9,603 0
29JUN26 670.00 C 23.16 23.16 23.16 24.08 -2.87 25 31 1,918 +31
29JUN26 680.00 C 22.20 22.84 20.30 21.62 -2.56 25 62 24,007 +10
29JUN26 690.00 C 0.00 0.00 0.00 19.42 -2.31 26 0 1,077 0
29JUN26 700.00 C 17.84 17.84 16.66 17.44 -2.10 26 14 26,699 0
29JUN26 710.00 C 0.00 0.00 0.00 15.50 -2.03 26 0 1,597 0
29JUN26 720.00 C 0.00 0.00 0.00 13.83 -1.90 26 0 1,615 0
29JUN26 730.00 C 12.08 12.08 12.07 12.16 -2.01 26 200 2,298 +146
29JUN26 740.00 C 0.00 0.00 0.00 10.86 -1.67 26 0 845 0
29JUN26 750.00 C 0.00 0.00 0.00 9.66 -1.55 26 0 6,003 0
29JUN26 760.00 C 9.18 9.38 8.81 8.47 -1.56 26 500 3,384 +500
29JUN26 770.00 C 0.00 0.00 0.00 7.57 -1.29 27 0 887 0
29JUN26 780.00 C 0.00 0.00 0.00 6.74 -1.18 27 0 472 0
29JUN26 790.00 C 0.00 0.00 0.00 5.91 -1.19 27 0 99 0
29JUN26 800.00 C 6.50 6.50 6.50 5.26 -1.03 27 1 20,410 -1
29JUN26 810.00 C 0.00 0.00 0.00 4.70 -0.87 27 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 4.03 -1.00 27 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 3.53 -0.96 27 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 3.18 -0.66 27 0 30 0
29JUN26 850.00 C 4.60 4.60 4.60 2.84 -0.61 27 2 213 0
29JUN26 860.00 C 4.40 4.40 4.40 2.49 -0.62 28 2 31 -2
29JUN26 870.00 C 0.00 0.00 0.00 2.21 -0.57 28 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 1.99 -0.46 28 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 1.78 -0.43 28 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 1.57 -0.44 28 0 59 0
29JUN26 910.00 C 0.00 0.00 0.00 1.38 -0.42 28 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 1.26 -0.34 28 0 421 0
29SEP26 400.00 C 0.00 0.00 0.00 223.41 -7.36 34 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 213.19 -10.11 31 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 203.23 -6.34 30 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 194.40 -7.08 30 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 183.61 -9.79 27 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 179.12 -5.31 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 168.42 -2.91 30 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 158.50 -7.82 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 151.71 -8.81 29 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 141.83 -4.40 28 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 135.38 -4.76 29 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 126.46 -8.54 28 0 34 0
29SEP26 520.00 C 0.00 0.00 0.00 119.46 -6.50 28 0 478 0
29SEP26 530.00 C 0.00 0.00 0.00 108.52 -10.11 25 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 100.97 -8.30 25 0 14 0
29SEP26 550.00 C 0.00 0.00 0.00 93.09 -9.09 24 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 88.47 -6.40 26 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 84.53 -1.15 27 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 74.60 -5.22 25 0 90 0
29SEP26 590.00 C 0.00 0.00 0.00 70.90 -5.07 26 0 78 0
29SEP26 600.00 C 0.00 0.00 0.00 65.21 -6.61 25 0 5,081 0
29SEP26 610.00 C 0.00 0.00 0.00 60.28 -4.90 26 0 3,062 0
29SEP26 620.00 C 0.00 0.00 0.00 55.55 -4.72 25 0 1,435 0
29SEP26 630.00 C 50.47 50.47 50.47 51.20 -4.71 25 30 605 -30
29SEP26 640.00 C 46.46 46.46 46.46 47.10 -4.53 26 30 772 -30
29SEP26 650.00 C 42.87 42.87 42.87 43.33 -4.26 26 5 4,322 0
29SEP26 660.00 C 38.37 40.70 38.37 39.84 -3.94 26 93 1,207 -82
29SEP26 670.00 C 35.30 35.30 35.30 36.61 -3.61 26 12 1,867 -8
29SEP26 680.00 C 0.00 0.00 0.00 33.76 -3.40 26 0 644 0
29SEP26 690.00 C 0.00 0.00 0.00 31.04 -3.30 26 0 115 0
29SEP26 700.00 C 28.00 28.00 28.00 28.70 -2.62 26 10 361 +10
29SEP26 710.00 C 26.00 26.00 25.73 26.43 -2.04 26 46 215 +46
29SEP26 720.00 C 0.00 0.00 0.00 24.47 -1.64 26 0 624 0
29SEP26 730.00 C 0.00 0.00 0.00 22.26 -1.49 27 0 368 0
29SEP26 740.00 C 21.18 21.18 21.18 20.45 -0.96 27 1 519 -1
29SEP26 750.00 C 18.50 18.50 18.50 18.79 -0.84 27 1 690 -1
29SEP26 760.00 C 0.00 0.00 0.00 17.13 -0.71 27 0 326 0
29SEP26 770.00 C 0.00 0.00 0.00 15.54 -0.52 27 0 50 0
29SEP26 780.00 C 0.00 0.00 0.00 14.34 -0.24 27 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 13.15 -0.12 27 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 11.96 -0.01 27 0 279 0
29SEP26 810.00 C 0.00 0.00 0.00 10.85 +0.16 27 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 10.02 +0.26 27 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 9.19 +0.35 27 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 8.36 +0.45 27 0 260 0
29SEP26 850.00 C 0.00 0.00 0.00 7.32 +0.45 27 0 388 0
29SEP26 860.00 C 0.00 0.00 0.00 6.78 +0.52 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 6.24 +0.60 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 5.70 +0.67 27 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 5.16 +0.67 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.71 +0.63 28 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 4.36 +0.68 28 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 4.01 +0.74 28 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 3.66 +0.77 28 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 3.32 +0.69 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 3.03 +0.65 28 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 2.81 +0.69 28 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.60 +0.74 28 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 2.38 +0.70 28 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 2.17 +0.65 28 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.96 +0.60 28 0 157 0
30DEC26 400.00 C 0.00 0.00 0.00 225.83 -11.27 29 0 69 0
30DEC26 410.00 C 0.00 0.00 0.00 218.86 -7.60 32 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 212.17 -6.09 34 1 2 +1
30DEC26 430.00 C 0.00 0.00 0.00 203.00 -6.13 33 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 187.39 -10.58 24 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 183.39 -7.42 29 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 175.34 -6.74 29 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 164.59 -9.87 27 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 157.31 -5.72 28 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 151.56 -6.44 29 0 169 0
30DEC26 500.00 C 150.00 150.00 141.00 142.91 -9.50 28 5 295 +4
30DEC26 510.00 C 0.00 0.00 0.00 134.55 -6.78 27 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 123.51 -10.25 25 0 70 0
30DEC26 530.00 C 0.00 0.00 0.00 118.38 -5.93 26 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 114.72 -5.05 28 0 17 0
30DEC26 550.00 C 105.00 105.00 105.00 106.42 -7.57 27 1 207 0
30DEC26 560.00 C 0.00 0.00 0.00 99.38 -6.68 26 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 92.33 -10.39 25 0 6 0
30DEC26 580.00 C 0.00 0.00 0.00 88.52 -5.07 26 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 79.29 -8.63 25 0 249 0
30DEC26 600.00 C 78.10 78.10 77.30 77.34 -7.55 26 11 3,066 +11
30DEC26 610.00 C 0.00 0.00 0.00 72.32 -4.97 26 0 448 0
30DEC26 620.00 C 0.00 0.00 0.00 67.60 -4.72 26 0 648 0
30DEC26 630.00 C 0.00 0.00 0.00 63.28 -4.27 26 0 86 0
30DEC26 640.00 C 60.00 60.00 60.00 59.14 -4.13 26 2 963 +2
30DEC26 650.00 C 56.16 56.16 54.60 55.36 -3.79 26 7 419 +2
30DEC26 660.00 C 0.00 0.00 0.00 51.60 -3.71 26 0 173 0
30DEC26 670.00 C 0.00 0.00 0.00 48.35 -3.34 26 0 290 0
30DEC26 680.00 C 0.00 0.00 0.00 44.91 -3.21 26 0 181 0
30DEC26 690.00 C 0.00 0.00 0.00 41.90 -3.30 26 0 337 0
30DEC26 700.00 C 37.66 38.60 37.66 38.90 -3.36 26 104 852 +100
30DEC26 710.00 C 0.00 0.00 0.00 35.90 -3.51 26 0 90 0
30DEC26 720.00 C 0.00 0.00 0.00 33.29 -3.55 26 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 30.94 -3.48 26 0 36 0
30DEC26 740.00 C 0.00 0.00 0.00 28.60 -3.58 26 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 26.26 -3.69 26 0 91 0
30DEC26 760.00 C 0.00 0.00 0.00 24.35 -3.37 26 0 34 0
30DEC26 770.00 C 0.00 0.00 0.00 22.58 -3.16 26 0 3 0
30DEC26 780.00 C 0.00 0.00 0.00 20.80 -3.27 26 0 116 0
30DEC26 790.00 C 0.00 0.00 0.00 19.03 -3.37 26 0 0 0
30DEC26 800.00 C 20.73 20.73 20.73 17.60 -3.13 26 1 145 +1
30DEC26 810.00 C 17.40 18.73 17.40 16.30 -2.81 26 2 29 +2
30DEC26 820.00 C 0.00 0.00 0.00 15.00 -2.90 26 0 116 0
30DEC26 830.00 C 0.00 0.00 0.00 13.70 -2.99 26 0 44 0
30DEC26 840.00 C 0.00 0.00 0.00 12.57 -2.91 26 0 29 0
30DEC26 850.00 C 0.00 0.00 0.00 11.65 -2.63 26 0 25 0
30DEC26 860.00 C 0.00 0.00 0.00 10.72 -2.50 26 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 9.80 -2.58 26 0 1 0
30DEC26 880.00 C 12.60 12.60 12.60 8.88 -2.65 26 1 6 +1
30DEC26 890.00 C 0.00 0.00 0.00 8.23 -2.15 26 0 76 0
30DEC26 900.00 C 10.55 10.55 10.55 7.60 -1.96 26 1 87 +1
30DEC26 910.00 C 0.00 0.00 0.00 6.77 -2.07 26 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 6.15 -2.14 26 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 5.58 -2.16 26 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 5.17 -2.02 26 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 4.77 -1.87 26 0 11 0
30DEC26 960.00 C 0.00 0.00 0.00 4.36 -1.73 26 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 3.95 -1.75 26 0 10 0
30DEC26 980.00 C 0.00 0.00 0.00 3.57 -1.78 26 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 3.31 -1.68 26 0 28 0
30DEC26 1,000.00 C 0.00 0.00 0.00 3.05 -1.58 26 0 295 0
TOTAL CALL 45,874 704,234 +12,640
09JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
09JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 118 0 300 0
09JAN26 520.00 P 0.00 0.00 0.00 0.01 0.00 107 0 250 0
09JAN26 530.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
09JAN26 540.00 P 0.00 0.00 0.00 0.01 0.00 84 0 18 0
09JAN26 550.00 P 0.01 0.01 0.01 0.01 0.00 73 115 446 0
09JAN26 560.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 319 0
09JAN26 570.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 548 0
09JAN26 580.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 387 0
09JAN26 590.00 P 0.26 0.27 0.14 0.02 -0.10 32 1,011 15,594 +43
09JAN26 600.00 P 0.70 0.70 0.18 0.20 -0.09 30 1,142 2,171 +122
09JAN26 610.00 P 1.50 3.48 0.90 1.49 +0.70 29 4,283 2,326 +437
09JAN26 620.00 P 4.00 10.60 4.00 6.04 +3.68 28 954 1,967 -396
09JAN26 630.00 P 14.00 18.18 13.00 15.00 +6.59 41 309 1,019 -80
09JAN26 640.00 P 25.00 27.92 24.50 25.36 +8.36 64 5 225 -4
09JAN26 650.00 P 0.00 0.00 0.00 34.53 +7.86 66 0 0 -4
09JAN26 660.00 P 0.00 0.00 0.00 45.47 +8.75 100 0 0 0
09JAN26 670.00 P 0.00 0.00 0.00 55.46 +8.54 116 0 0 0
09JAN26 680.00 P 0.00 0.00 0.00 65.46 +8.27 131 0 0 0
09JAN26 690.00 P 0.00 0.00 0.00 75.46 +8.09 145 0 0 0
09JAN26 700.00 P 0.00 0.00 0.00 85.25 +7.72 154 0 0 0
09JAN26 710.00 P 0.00 0.00 0.00 95.25 +7.55 168 0 0 0
09JAN26 720.00 P 0.00 0.00 0.00 105.45 +8.01 186 0 0 0
09JAN26 730.00 P 0.00 0.00 0.00 115.45 +8.04 198 0 0 0
09JAN26 740.00 P 0.00 0.00 0.00 125.44 +8.47 210 0 0 0
09JAN26 750.00 P 0.00 0.00 0.00 135.44 +7.59 222 0 0 0
16JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16JAN26 520.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
16JAN26 530.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
16JAN26 540.00 P 0.20 0.20 0.19 0.09 +0.05 37 13 61 +11
16JAN26 550.00 P 0.00 0.00 0.00 0.15 +0.09 35 0 0 0
16JAN26 560.00 P 0.00 0.00 0.00 0.29 +0.16 33 0 38 0
16JAN26 570.00 P 0.57 0.57 0.44 0.50 +0.23 31 101 106 +101
16JAN26 580.00 P 0.86 0.96 0.76 0.94 +0.40 29 77 238 +75
16JAN26 590.00 P 1.48 1.81 1.12 1.70 +0.65 27 104 514 +104
16JAN26 600.00 P 3.00 3.94 2.36 3.11 +1.18 25 752 1,026 +348
16JAN26 610.00 P 5.40 7.50 4.47 5.60 +1.83 23 2,764 1,616 +912
16JAN26 620.00 P 10.15 13.50 8.89 10.11 +3.38 22 1,024 1,249 -19
16JAN26 630.00 P 15.00 21.50 15.00 17.53 +5.33 24 354 892 +166
16JAN26 640.00 P 27.00 27.00 27.00 26.19 +6.84 27 1 78 -1
16JAN26 650.00 P 0.00 0.00 0.00 34.65 +7.43 26 0 0 0
16JAN26 660.00 P 0.00 0.00 0.00 45.47 +8.32 36 0 25 0
16JAN26 670.00 P 0.00 0.00 0.00 55.71 +8.69 44 0 0 0
16JAN26 680.00 P 0.00 0.00 0.00 65.93 +8.74 51 0 0 0
16JAN26 690.00 P 0.00 0.00 0.00 76.22 +8.85 58 0 0 0
16JAN26 700.00 P 0.00 0.00 0.00 85.25 +7.72 56 0 0 0
16JAN26 710.00 P 0.00 0.00 0.00 96.82 +8.75 72 0 0 0
16JAN26 720.00 P 0.00 0.00 0.00 107.12 +9.68 79 0 0 0
16JAN26 730.00 P 0.00 0.00 0.00 117.02 +9.60 84 0 0 0
16JAN26 740.00 P 0.00 0.00 0.00 127.72 +10.75 93 0 0 0
16JAN26 750.00 P 0.00 0.00 0.00 138.02 +10.17 100 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,129 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 38 0 423 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,375 0
29JAN26 490.00 P 0.00 0.00 0.00 0.01 0.00 30 0 587 0
29JAN26 500.00 P 0.00 0.00 0.00 0.01 0.00 28 0 759 0
29JAN26 510.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,573 0
29JAN26 520.00 P 0.33 0.33 0.33 0.02 0.00 25 10 1,030 +10
29JAN26 530.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 1,603 0
29JAN26 540.00 P 0.53 0.53 0.53 0.09 -0.02 23 30 7,680 +30
29JAN26 550.00 P 0.00 0.00 0.00 0.15 -0.08 21 0 3,935 0
29JAN26 560.00 P 1.00 1.09 0.95 0.36 -0.09 21 226 7,407 -24
29JAN26 570.00 P 1.55 1.69 1.33 0.84 -0.04 21 314 8,051 -7
29JAN26 580.00 P 2.30 2.85 2.10 1.74 +0.14 21 501 13,069 +30
29JAN26 590.00 P 3.00 4.65 3.00 3.33 +0.59 21 823 11,979 +200
29JAN26 600.00 P 5.16 7.45 5.16 5.88 +1.38 21 1,607 44,015 +90
29JAN26 610.00 P 9.21 11.68 8.33 9.52 +2.53 21 7,636 13,169 +4,724
29JAN26 620.00 P 13.42 16.88 13.20 14.54 +3.74 21 1,758 14,400 +815
29JAN26 630.00 P 20.87 21.70 19.32 21.06 +5.15 22 189 3,910 -79
29JAN26 640.00 P 29.20 31.01 26.01 28.27 +5.65 22 47 3,721 -15
29JAN26 650.00 P 35.27 38.10 34.00 36.98 +6.90 24 87 3,614 -4
29JAN26 660.00 P 0.00 0.00 0.00 46.87 +8.04 28 0 3,360 0
29JAN26 670.00 P 0.00 0.00 0.00 55.71 +8.69 28 0 920 0
29JAN26 680.00 P 0.00 0.00 0.00 66.33 +9.14 34 0 136 0
29JAN26 690.00 P 0.00 0.00 0.00 76.39 +9.02 38 0 5 0
29JAN26 700.00 P 0.00 0.00 0.00 85.75 +8.22 39 0 368 0
29JAN26 710.00 P 0.00 0.00 0.00 96.82 +8.75 46 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 107.12 +8.75 50 0 0 0
29JAN26 730.00 P 112.07 114.62 112.07 117.42 +10.00 55 113 310 0
29JAN26 740.00 P 124.59 124.59 124.59 127.72 +8.75 59 51 110 0
29JAN26 750.00 P 0.00 0.00 0.00 138.02 +10.17 63 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 148.32 +11.51 67 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 158.62 +8.75 71 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 168.92 +8.83 75 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 176.69 +11.19 69 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 185.19 +9.69 63 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 199.82 +12.86 87 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 204.00 +7.28 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 220.42 +13.53 95 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 229.38 +13.88 94 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 235.03 +8.16 74 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 245.17 +9.67 77 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 261.48 +14.98 109 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 270.61 +15.11 108 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 276.89 +10.62 95 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 284.00 +3.51 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 298.57 +11.68 107 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 304.00 +7.05 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 27 0 331 0
26FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 25 0 52 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 480.00 P 0.50 0.50 0.50 0.01 -0.01 22 50 1,432 0
26FEB26 490.00 P 0.59 0.59 0.59 0.01 -0.02 20 10 148 0
26FEB26 500.00 P 0.72 0.72 0.72 0.03 -0.04 20 10 382 0
26FEB26 510.00 P 0.99 1.00 0.99 0.07 -0.07 20 30 1,059 +30
26FEB26 520.00 P 0.00 0.00 0.00 0.16 -0.11 20 0 590 0
26FEB26 530.00 P 0.00 0.00 0.00 0.34 -0.14 20 0 1,713 0
26FEB26 540.00 P 1.78 1.94 1.78 0.69 -0.13 20 24 1,810 +23
26FEB26 550.00 P 2.46 2.70 2.30 1.28 -0.07 21 95 2,899 +46
26FEB26 560.00 P 3.15 3.60 3.15 2.20 +0.05 21 976 3,067 -58
26FEB26 570.00 P 4.38 5.00 4.38 3.58 +0.29 21 202 3,311 +110
26FEB26 580.00 P 6.28 7.05 5.85 5.60 +0.72 21 557 6,030 +215
26FEB26 590.00 P 7.77 9.70 7.77 8.32 +1.32 21 384 8,477 +196
26FEB26 600.00 P 10.90 13.23 10.90 11.82 +2.12 21 746 10,487 +507
26FEB26 610.00 P 16.00 17.66 14.62 16.10 +3.21 22 4,924 7,987 +4,611
26FEB26 620.00 P 20.18 22.68 19.55 21.18 +4.10 22 280 3,163 +108
26FEB26 630.00 P 25.34 29.00 25.34 27.24 +4.92 22 31 2,318 -30
26FEB26 640.00 P 0.00 0.00 0.00 33.64 +4.83 22 0 1,235 0
26FEB26 650.00 P 41.12 41.12 41.12 41.94 +7.83 24 2 2,756 +2
26FEB26 660.00 P 0.00 0.00 0.00 49.21 +7.95 23 0 6,536 0
26FEB26 670.00 P 0.00 0.00 0.00 58.57 +8.91 25 0 317 0
26FEB26 680.00 P 0.00 0.00 0.00 67.67 +9.89 26 0 111 0
26FEB26 690.00 P 0.00 0.00 0.00 77.88 +10.51 29 0 141 0
26FEB26 700.00 P 0.00 0.00 0.00 87.53 +9.02 31 0 121 0
26FEB26 710.00 P 0.00 0.00 0.00 97.40 +9.19 33 0 30 0
26FEB26 720.00 P 0.00 0.00 0.00 107.12 +8.75 35 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 117.42 +10.00 38 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 127.72 +8.75 40 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 138.02 +10.17 43 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 148.32 +11.51 46 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 158.62 +8.75 49 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 168.92 +8.83 51 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 178.25 +12.75 52 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 185.19 +5.91 44 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 199.82 +12.86 59 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 204.00 +7.28 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 220.42 +12.46 64 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 229.38 +12.15 63 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 235.03 +7.89 51 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 245.64 +3.07 56 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 261.48 +14.40 73 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 270.61 +15.11 73 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 276.89 +8.85 65 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 290.21 +9.72 76 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 301.56 +14.61 80 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 306.89 +9.82 69 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,906 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 38 0 331 0
30MAR26 350.00 P 0.24 0.24 0.24 0.01 0.00 37 1 866 -1
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,023 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 32 0 695 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 30 0 324 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,366 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 27 0 796 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,186 0
30MAR26 430.00 P 0.63 0.63 0.63 0.01 -0.01 24 10 4,516 +10
30MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 1,881 0
30MAR26 450.00 P 0.90 0.90 0.90 0.01 -0.05 21 10 2,077 +10
30MAR26 460.00 P 0.00 0.00 0.00 0.03 -0.07 22 0 3,338 0
30MAR26 470.00 P 1.00 1.18 1.00 0.06 -0.11 21 5 1,678 +3
30MAR26 480.00 P 0.00 0.00 0.00 0.12 -0.17 22 0 1,738 0
30MAR26 490.00 P 1.60 1.60 1.60 0.24 -0.21 22 10 3,673 -10
30MAR26 500.00 P 1.80 1.89 1.80 0.44 -0.29 22 70 9,822 +3
30MAR26 510.00 P 0.00 0.00 0.00 0.76 -0.34 22 0 7,373 0
30MAR26 520.00 P 2.90 2.90 2.90 1.25 -0.36 22 10 6,108 0
30MAR26 530.00 P 3.42 3.60 3.40 1.97 -0.31 22 54 5,956 -50
30MAR26 540.00 P 4.25 4.73 4.25 3.00 -0.23 23 37 7,463 +28
30MAR26 550.00 P 5.59 6.11 5.57 4.41 -0.06 23 212 8,556 +39
30MAR26 560.00 P 6.38 7.70 6.38 6.25 +0.24 23 361 9,958 +74
30MAR26 570.00 P 8.22 10.00 8.22 8.58 +0.70 23 228 9,556 +84
30MAR26 580.00 P 11.70 12.80 11.11 11.42 +1.43 23 1,804 13,114 +1,284
30MAR26 590.00 P 14.40 15.50 14.40 14.80 +2.19 23 186 5,985 +78
30MAR26 600.00 P 17.37 20.10 17.37 18.35 +2.35 23 253 13,154 +129
30MAR26 610.00 P 21.45 24.86 21.45 23.17 +3.45 23 389 10,199 +265
30MAR26 620.00 P 27.45 29.62 26.50 28.17 +3.79 24 198 6,169 +132
30MAR26 630.00 P 34.00 35.74 33.97 33.97 +4.27 24 55 3,635 +53
30MAR26 640.00 P 41.40 41.40 41.40 40.22 +5.01 24 2 1,494 0
30MAR26 650.00 P 45.00 45.00 45.00 47.62 +6.61 25 1 14,532 -1
30MAR26 660.00 P 0.00 0.00 0.00 55.64 +7.75 26 0 10,580 0
30MAR26 670.00 P 0.00 0.00 0.00 64.13 +8.24 27 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 72.47 +11.74 27 0 1,643 0
30MAR26 690.00 P 0.00 0.00 0.00 77.88 +5.04 24 0 2,001 0
30MAR26 700.00 P 0.00 0.00 0.00 90.22 +9.74 29 0 1,770 0
30MAR26 710.00 P 0.00 0.00 0.00 99.48 +9.07 30 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 108.97 +10.60 31 0 1,277 0
30MAR26 730.00 P 118.32 118.32 118.32 117.42 +8.66 31 30 30 +30
30MAR26 740.00 P 0.00 0.00 0.00 128.46 +9.49 34 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 138.42 +10.52 36 0 46 0
30MAR26 760.00 P 0.00 0.00 0.00 148.32 +11.51 37 0 30 0
30MAR26 770.00 P 0.00 0.00 0.00 158.67 +8.80 39 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 168.92 +8.83 41 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 178.25 +10.82 42 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 185.19 +4.42 36 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 199.82 +12.86 48 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 204.00 +6.84 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 220.42 +12.46 52 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 229.38 +12.09 51 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 240.12 +12.98 54 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 245.91 +3.34 46 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 261.48 +14.34 59 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 270.61 +13.30 59 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 276.89 +8.85 52 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 290.21 +9.72 61 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 301.56 +14.54 64 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 306.89 +9.82 56 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 1.43 +0.74 27 0 100 0
29APR26 490.00 P 2.00 2.00 2.00 1.98 +0.97 27 5 8 +5
29APR26 500.00 P 0.00 0.00 0.00 2.60 +1.17 26 0 16 0
29APR26 510.00 P 3.40 3.56 3.40 3.40 +1.30 26 37 39 +37
29APR26 520.00 P 4.30 4.30 4.30 4.31 +1.42 26 11 55 +11
29APR26 530.00 P 5.00 5.36 5.00 5.36 +1.51 25 28 38 +19
29APR26 540.00 P 6.80 6.86 6.60 6.81 +1.63 25 37 876 +37
29APR26 550.00 P 8.00 8.63 7.92 8.42 +1.66 25 90 208 +87
29APR26 560.00 P 10.00 10.25 10.00 10.53 +1.93 24 8 190 +8
29APR26 570.00 P 11.98 12.83 11.98 12.86 +2.25 24 40 53 +40
29APR26 580.00 P 14.76 16.07 14.76 15.60 +2.47 24 28 51 +10
29APR26 590.00 P 18.00 19.80 18.00 18.81 +2.80 24 103 305 +63
29APR26 600.00 P 19.85 24.00 19.85 22.58 +2.97 23 73 349 +73
29APR26 610.00 P 25.15 28.00 25.15 27.10 +3.51 23 113 513 +66
29APR26 620.00 P 31.98 34.00 31.50 32.18 +4.08 23 78 1,006 +78
29APR26 630.00 P 37.18 39.51 36.98 37.91 +4.45 24 196 421 +106
29APR26 640.00 P 0.00 0.00 0.00 44.38 +5.13 24 0 562 0
29APR26 650.00 P 0.00 0.00 0.00 50.93 +6.33 24 0 13 0
29APR26 660.00 P 0.00 0.00 0.00 58.85 +6.31 25 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 67.19 +7.33 26 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 74.54 +5.39 26 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 83.91 +8.52 27 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 92.71 +6.97 28 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 101.60 +11.19 29 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 108.97 +7.71 28 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 119.62 +9.76 30 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 128.46 +8.86 30 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 138.42 +10.52 31 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 149.25 +10.79 34 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 158.67 +8.80 35 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 168.92 +8.83 36 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 179.36 +11.93 38 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 189.56 +8.79 40 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 199.82 +12.86 42 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 204.00 +6.84 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 220.42 +12.46 45 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 229.38 +8.91 45 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 240.12 +11.91 47 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 245.91 +3.34 41 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 261.48 +14.34 52 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 270.61 +13.30 52 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 276.89 +8.16 46 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 290.21 +9.72 53 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 301.56 +8.42 56 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 307.29 +7.44 50 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.02 -0.07 23 0 2,133 0
29JUN26 390.00 P 0.00 0.00 0.00 0.05 -0.10 23 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.08 -0.14 23 0 1,318 0
29JUN26 410.00 P 0.00 0.00 0.00 0.14 -0.18 23 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.23 -0.24 23 0 322 0
29JUN26 430.00 P 0.00 0.00 0.00 0.36 -0.29 23 0 579 0
29JUN26 440.00 P 0.00 0.00 0.00 0.54 -0.38 23 0 1,673 0
29JUN26 450.00 P 0.00 0.00 0.00 0.83 -0.46 23 0 1,475 0
29JUN26 460.00 P 0.00 0.00 0.00 1.21 -0.47 23 0 1,286 0
29JUN26 470.00 P 3.85 3.85 3.85 1.69 -0.55 24 6 213 +6
29JUN26 480.00 P 0.00 0.00 0.00 2.44 -0.44 24 0 2,677 0
29JUN26 490.00 P 0.00 0.00 0.00 3.32 -0.56 24 0 2,444 0
29JUN26 500.00 P 6.10 6.50 6.10 4.35 -0.51 24 14 3,845 +1
29JUN26 510.00 P 7.85 7.85 7.85 5.77 -0.42 24 1 5,080 0
29JUN26 520.00 P 8.70 9.15 8.70 7.36 -0.25 24 45 5,580 +1
29JUN26 530.00 P 10.58 11.18 10.54 9.31 +0.01 24 126 3,165 +60
29JUN26 540.00 P 13.00 13.10 12.73 11.61 +0.46 24 146 3,565 -45
29JUN26 550.00 P 14.00 15.45 14.00 14.18 +0.88 24 33 5,199 +33
29JUN26 560.00 P 17.78 18.71 17.59 17.29 +1.50 24 133 8,557 +10
29JUN26 570.00 P 22.19 22.19 21.18 20.56 +2.07 25 47 3,842 +2
29JUN26 580.00 P 23.00 24.39 23.00 24.52 +2.84 25 49 6,092 0
29JUN26 590.00 P 27.09 29.50 27.09 28.21 +3.04 24 102 2,485 +40
29JUN26 600.00 P 31.31 33.88 31.31 32.20 +2.99 24 143 6,444 +97
29JUN26 610.00 P 36.50 38.10 36.50 37.44 +3.79 24 64 2,441 +24
29JUN26 620.00 P 41.55 43.99 41.55 42.52 +4.02 24 92 5,077 +52
29JUN26 630.00 P 48.00 49.90 48.00 48.21 +4.44 24 32 3,518 -2
29JUN26 640.00 P 0.00 0.00 0.00 54.21 +4.59 24 0 3,218 0
29JUN26 650.00 P 0.00 0.00 0.00 61.02 +5.23 25 0 2,007 0
29JUN26 660.00 P 0.00 0.00 0.00 68.12 +5.83 25 0 6,128 0
29JUN26 670.00 P 0.00 0.00 0.00 75.12 +6.34 25 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 82.28 +6.07 25 0 277 0
29JUN26 690.00 P 0.00 0.00 0.00 88.53 +6.13 24 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 97.87 +7.24 26 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 108.98 +6.68 28 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 117.56 +10.57 28 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 122.52 +6.79 26 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 134.74 +8.96 29 0 1,101 0
29JUN26 750.00 P 140.00 140.00 140.00 140.98 +8.06 27 10 38 -10
29JUN26 760.00 P 0.00 0.00 0.00 153.31 +10.39 31 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 162.70 +10.58 31 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 172.15 +8.66 32 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 179.36 +10.30 30 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 189.56 +8.79 32 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 199.82 +12.86 33 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 210.98 +13.77 36 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 220.42 +12.32 36 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 229.38 +8.91 36 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 240.93 +12.72 39 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 245.91 +3.34 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 261.48 +12.55 41 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 270.65 +13.34 41 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 276.89 +8.16 37 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 290.21 +9.72 43 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 301.56 +8.42 45 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 307.85 +8.00 42 0 0 0
29SEP26 400.00 P 3.08 3.10 3.08 0.92 +0.01 26 16 1,065 +16
29SEP26 410.00 P 0.00 0.00 0.00 1.22 +0.05 26 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 1.67 +0.09 26 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 2.16 +0.13 26 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 2.84 +0.18 26 0 2 0
29SEP26 450.00 P 5.50 5.50 5.50 3.58 +0.25 26 50 142 +50
29SEP26 460.00 P 0.00 0.00 0.00 4.55 +0.31 26 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 5.61 +0.40 26 0 2,322 0
29SEP26 480.00 P 9.00 9.00 8.82 7.18 +0.53 26 103 1,860 +89
29SEP26 490.00 P 10.20 10.20 10.20 8.64 +0.59 26 5 1,461 +5
29SEP26 500.00 P 9.71 9.71 9.71 10.54 +0.83 26 1 2,902 +1
29SEP26 510.00 P 0.00 0.00 0.00 12.46 +0.86 26 0 759 0
29SEP26 520.00 P 15.02 15.80 15.02 14.87 +1.23 26 55 1,657 +55
29SEP26 530.00 P 17.12 17.75 17.12 17.39 +1.27 26 9 559 +2
29SEP26 540.00 P 0.00 0.00 0.00 20.27 +1.80 26 0 862 0
29SEP26 550.00 P 0.00 0.00 0.00 23.19 +2.11 26 0 2,289 0
29SEP26 560.00 P 26.00 27.00 26.00 26.34 +2.37 26 6 1,302 +5
29SEP26 570.00 P 0.00 0.00 0.00 29.85 +2.64 25 0 577 0
29SEP26 580.00 P 32.88 32.88 32.88 33.69 +2.95 25 46 1,680 +46
29SEP26 590.00 P 37.00 38.70 37.00 37.90 +3.30 25 36 488 +3
29SEP26 600.00 P 41.30 42.30 41.30 42.37 +3.47 25 7,021 19,474 +7,000
29SEP26 610.00 P 46.13 47.74 46.13 47.07 +3.62 25 14 3,099 -1
29SEP26 620.00 P 54.24 54.24 54.24 52.31 +3.92 25 5 1,272 -5
29SEP26 630.00 P 0.00 0.00 0.00 57.93 +4.20 25 0 1,405 0
29SEP26 640.00 P 64.87 64.87 64.87 64.07 +4.73 25 1 639 0
29SEP26 650.00 P 70.00 70.00 70.00 70.24 +4.77 25 2 15,434 +2
29SEP26 660.00 P 0.00 0.00 0.00 76.74 +4.96 25 0 966 0
29SEP26 670.00 P 0.00 0.00 0.00 85.84 +7.61 27 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 91.50 +7.29 26 0 350 0
29SEP26 690.00 P 0.00 0.00 0.00 99.44 +7.01 27 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 108.54 +7.93 28 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 115.54 +7.87 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 121.62 +6.50 26 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 129.39 +4.72 26 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 141.37 +9.13 29 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 145.06 +6.01 26 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 157.82 +8.83 29 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 164.47 +8.28 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 173.80 +8.11 28 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 184.24 +9.77 30 0 10 0
29SEP26 800.00 P 190.00 190.00 190.00 192.41 +11.64 29 1 117 0
29SEP26 810.00 P 0.00 0.00 0.00 202.01 +8.40 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 210.98 +10.45 30 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 220.42 +9.41 31 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 229.38 +8.91 31 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 240.93 +10.04 33 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 246.57 +3.17 29 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 261.48 +8.16 35 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 270.65 +12.09 35 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 279.13 +10.40 34 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 290.21 +9.72 36 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 301.56 +8.42 38 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 307.85 +8.00 35 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 314.70 +4.23 32 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 324.00 +6.61 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 334.00 +6.70 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 346.98 +9.22 37 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 354.00 +5.01 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 364.00 +4.36 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 374.00 +6.32 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 389.87 +11.32 43 0 0 0
30DEC26 400.00 P 4.50 4.76 4.50 2.10 -0.48 26 19 608 +19
30DEC26 410.00 P 0.00 0.00 0.00 2.64 -0.52 26 0 2 0
30DEC26 420.00 P 5.90 5.90 5.90 3.32 -0.50 26 14 80 +14
30DEC26 430.00 P 7.00 7.00 7.00 4.28 -0.44 26 10 87 +10
30DEC26 440.00 P 6.58 7.50 6.58 5.30 -0.37 26 4 19 +4
30DEC26 450.00 P 7.34 7.34 7.34 6.42 -0.54 26 1 257 +1
30DEC26 460.00 P 0.00 0.00 0.00 7.84 -0.49 26 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 9.29 -0.42 26 0 58 0
30DEC26 480.00 P 11.80 11.80 11.80 11.15 -0.30 26 2 177 +2
30DEC26 490.00 P 15.23 15.23 15.23 13.08 -0.22 26 45 422 0
30DEC26 500.00 P 15.83 16.90 15.83 15.26 +0.93 26 78 550 +46
30DEC26 510.00 P 18.00 18.70 18.00 17.79 +1.17 26 2 220 +1
30DEC26 520.00 P 19.90 21.20 19.90 20.36 +1.39 26 7 699 +7
30DEC26 530.00 P 23.80 23.80 23.80 23.41 +1.70 26 1 202 0
30DEC26 540.00 P 25.58 25.58 25.58 26.48 +2.08 26 10 443 +10
30DEC26 550.00 P 30.00 30.00 30.00 29.25 +2.00 26 1 266 +1
30DEC26 560.00 P 31.98 32.30 31.98 32.87 +2.44 26 47 506 +47
30DEC26 570.00 P 0.00 0.00 0.00 36.54 +2.49 26 0 370 0
30DEC26 580.00 P 39.70 41.12 39.70 40.50 +2.57 26 31 1,370 +22
30DEC26 590.00 P 45.00 45.00 45.00 44.77 +3.10 25 10 430 +10
30DEC26 600.00 P 48.59 50.99 48.17 49.17 +3.13 25 2,075 20,195 +2,020
30DEC26 610.00 P 53.70 54.51 53.70 54.39 +3.71 25 3 478 +3
30DEC26 620.00 P 56.46 56.77 56.46 59.70 +4.00 25 70 494 +70
30DEC26 630.00 P 66.29 66.29 66.29 65.24 +4.21 25 3 198 -3
30DEC26 640.00 P 70.00 70.00 70.00 71.03 +4.41 26 1 831 +1
30DEC26 650.00 P 0.00 0.00 0.00 77.30 +4.78 26 0 242 0
30DEC26 660.00 P 0.00 0.00 0.00 83.46 +4.83 26 0 105 0
30DEC26 670.00 P 0.00 0.00 0.00 87.63 +1.86 25 0 32 0
30DEC26 680.00 P 0.00 0.00 0.00 96.97 +5.10 26 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 101.28 +1.95 25 0 0 0
30DEC26 700.00 P 110.00 110.60 104.41 114.45 +10.82 27 8 11,258 +5
30DEC26 710.00 P 0.00 0.00 0.00 121.85 +7.84 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 126.26 +5.60 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 133.89 +5.18 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 143.98 +3.88 27 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 146.00 +1.74 24 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 158.94 +6.23 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 166.25 +4.89 26 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 178.29 +8.83 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 184.24 +8.10 27 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 192.41 +5.15 26 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 202.61 +6.92 27 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 210.98 +7.00 27 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 222.95 +8.89 29 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 229.38 +8.49 28 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 240.93 +8.80 29 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 246.73 +3.33 27 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 261.48 +8.16 31 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 270.65 +11.54 32 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 279.13 +10.23 31 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 290.21 +9.72 33 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 301.56 +8.42 34 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 307.85 +8.00 32 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 314.70 +4.23 29 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 325.15 +7.00 30 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 336.13 +7.30 32 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 346.98 +9.12 34 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 358.92 +9.93 36 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 364.78 +5.14 32 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 376.88 +8.97 36 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 389.87 +11.32 39 0 0 0
TOTAL PUT 50,351 643,902 +25,972
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 94.55
29JAN26 62.50 C 0.00 0.00 0.00 32.16 -1.25 58 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 29.66 -1.25 44 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 27.16 -1.26 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.67 -1.16 40 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.17 -1.26 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.68 -1.25 33 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.18 -1.40 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 15.14 -0.81 52 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.25 -1.32 29 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 9.69 -1.49 0 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 7.45 -1.44 25 0 66 0
29JAN26 90.00 C 4.73 4.73 4.73 5.49 -0.91 27 15 123 0
29JAN26 92.50 C 4.42 4.42 3.16 3.77 -1.06 28 90 119 +10
29JAN26 95.00 C 2.90 2.90 2.05 2.46 -0.68 28 49 296 +12
29JAN26 97.50 C 1.87 1.87 1.07 1.50 -0.53 29 85 297 +60
29JAN26 100.00 C 0.91 0.91 0.71 0.85 -0.31 29 30 213 -30
29JAN26 102.50 C 0.34 0.34 0.33 0.45 -0.19 29 30 901 -6
29JAN26 105.00 C 0.14 0.14 0.13 0.22 -0.09 29 6 849 -6
29JAN26 107.50 C 0.09 0.09 0.09 0.10 -0.04 29 20 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 32.30 -1.19 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 29.81 -1.10 35 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 27.32 -1.14 32 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.72 -1.36 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.17 -1.43 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.00 -1.12 35 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.27 -1.98 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.18 -1.60 31 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 13.21 -0.36 35 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 10.43 -1.59 26 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 8.43 -0.97 27 0 84 0
26FEB26 90.00 C 6.16 6.16 6.16 6.83 -1.16 28 15 38 -10
26FEB26 92.50 C 5.83 5.83 4.68 5.27 -1.02 28 30 117 0
26FEB26 95.00 C 3.49 3.49 3.49 3.96 -0.86 28 15 195 +13
26FEB26 97.50 C 0.00 0.00 0.00 2.91 -0.68 29 0 146 0
26FEB26 100.00 C 1.68 1.68 1.68 2.09 -0.57 29 15 269 0
26FEB26 102.50 C 1.56 1.56 1.15 1.47 -0.41 29 30 339 +3
26FEB26 105.00 C 1.08 1.08 1.08 1.00 -0.25 29 2 761 +2
26FEB26 107.50 C 0.50 0.50 0.50 0.67 -0.17 29 1 92 -1
26FEB26 110.00 C 0.00 0.00 0.00 0.43 -0.14 29 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.28 -0.08 29 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.17 -0.06 29 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 44.87 -0.98 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.27 -1.18 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.68 -1.25 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.21 -1.11 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.61 -1.38 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.30 -1.42 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.55 -0.36 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.42 -1.46 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.85 -0.48 49 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 22.47 -1.53 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.58 -1.18 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.47 -0.88 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.55 -1.64 27 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 14.23 -0.21 35 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 11.76 -1.51 31 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.80 -1.56 30 0 46 0
30MAR26 90.00 C 8.59 8.59 8.59 8.39 -1.23 31 6 109 0
30MAR26 92.50 C 7.51 7.80 7.51 6.92 -1.05 31 30 165 +30
30MAR26 95.00 C 0.00 0.00 0.00 5.66 -0.89 31 0 213 0
30MAR26 97.50 C 0.00 0.00 0.00 4.59 -0.75 31 0 119 0
30MAR26 100.00 C 0.00 0.00 0.00 3.68 -0.64 31 0 117 0
30MAR26 102.50 C 0.00 0.00 0.00 2.92 -0.54 31 0 70 0
30MAR26 105.00 C 0.00 0.00 0.00 2.29 -0.44 31 0 133 0
30MAR26 107.50 C 0.00 0.00 0.00 1.78 -0.38 31 0 304 0
30MAR26 110.00 C 0.00 0.00 0.00 1.36 -0.32 31 0 131 0
30MAR26 112.50 C 0.00 0.00 0.00 1.06 -0.23 32 0 45 0
30MAR26 115.00 C 0.00 0.00 0.00 0.82 -0.16 32 0 3 0
30MAR26 117.50 C 0.00 0.00 0.00 0.61 -0.12 32 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.45 -0.10 32 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.33 -0.07 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 27.96 -0.92 37 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 26.16 -1.14 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.12 -1.69 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.67 -1.09 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.48 -1.85 30 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.03 -0.25 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 15.00 -0.25 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 13.10 -0.67 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 11.36 -0.36 33 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 9.39 -1.11 31 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 7.97 -1.00 31 0 28 0
29APR26 95.00 C 7.26 7.26 7.26 6.70 -0.95 31 15 36 +15
29APR26 97.50 C 5.09 5.10 5.09 5.60 -0.83 31 30 90 +30
29APR26 100.00 C 0.00 0.00 0.00 4.68 -0.72 31 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 3.87 -0.63 31 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 3.18 -0.54 31 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 2.59 -0.46 31 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.09 -0.39 31 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 1.70 -0.30 31 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 1.35 -0.26 31 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.07 -0.19 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.30 -1.42 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.88 -0.82 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.72 -0.40 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.16 -1.14 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.22 -1.19 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.82 -0.09 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.89 -0.44 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.66 -0.91 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.49 -1.53 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.78 -0.56 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 12.07 -1.16 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.47 -1.40 30 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 9.42 -0.95 32 0 18 0
29JUN26 95.00 C 8.83 8.83 8.57 8.18 -0.90 31 12 19 +12
29JUN26 97.50 C 7.66 7.66 7.66 7.08 -0.82 31 7 13 +7
29JUN26 100.00 C 0.00 0.00 0.00 6.10 -0.66 31 0 1 0
29JUN26 102.50 C 5.69 5.69 5.69 5.24 -0.59 31 15 17 +15
29JUN26 105.00 C 0.00 0.00 0.00 4.49 -0.51 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.82 -0.48 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.27 -0.40 31 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 2.76 -0.38 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.42 -0.32 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 2.03 -0.26 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.72 -0.23 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.43 -0.21 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.21 -0.17 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.99 -0.17 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.35 -0.63 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.42 -0.69 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.75 -1.10 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.02 -0.69 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.07 -0.54 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.40 -1.31 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.32 -0.70 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.61 -1.57 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.87 -0.71 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.21 -0.83 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.98 -1.39 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 13.03 -1.11 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.47 -0.80 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.37 -0.75 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 9.33 -0.71 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.38 -0.63 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 7.54 -0.60 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 6.71 -0.59 32 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 6.03 -0.52 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 5.36 -0.51 32 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 4.79 -0.42 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 4.26 -0.42 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.75 -0.40 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 3.46 -0.23 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.05 -0.24 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.69 -0.30 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.40 -0.26 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.26 -1.15 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.03 -1.52 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.53 -1.01 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.58 -1.02 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.89 -0.83 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.04 -0.98 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.93 -0.33 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.20 -0.57 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.58 -0.79 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.37 -0.69 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.16 -0.70 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.06 -0.61 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.05 -0.60 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.05 -0.58 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 9.22 -0.50 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.38 -0.50 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.62 -0.42 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.95 -0.42 31 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 6.28 -0.42 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.72 -0.32 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.36 -0.16 32 0 0 0
TOTAL CALL 548 8,089 +156
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 37 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29JAN26 80.00 P 0.11 0.11 0.11 0.02 +0.01 30 25 107 +8
29JAN26 82.50 P 0.22 0.22 0.22 0.07 +0.03 30 6 117 0
29JAN26 85.00 P 0.00 0.00 0.00 0.18 +0.08 29 0 132 0
29JAN26 87.50 P 0.50 0.80 0.50 0.44 +0.16 29 45 305 +30
29JAN26 90.00 P 1.23 1.36 1.23 0.93 +0.30 29 32 356 +30
29JAN26 92.50 P 1.52 2.05 1.52 1.74 +0.47 30 20 204 +15
29JAN26 95.00 P 3.21 3.61 3.21 2.92 +0.73 30 42 244 +27
29JAN26 97.50 P 3.81 4.91 3.81 4.44 +1.03 30 30 41 -15
29JAN26 100.00 P 5.59 5.59 5.59 6.37 +1.06 32 15 112 +11
29JAN26 102.50 P 0.00 0.00 0.00 8.54 +1.34 34 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 10.89 +1.44 37 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.36 +1.25 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.45 +1.06 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.49 +1.61 56 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.06 +1.85 63 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.52 +1.68 67 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.72 +1.45 62 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.15 +1.27 63 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 29 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.12 +0.04 30 0 64 0
26FEB26 80.00 P 0.56 0.56 0.56 0.24 +0.06 29 3 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.46 +0.11 29 0 182 0
26FEB26 85.00 P 0.00 0.00 0.00 0.81 +0.17 29 0 113 0
26FEB26 87.50 P 0.00 0.00 0.00 1.35 +0.28 30 0 34 0
26FEB26 90.00 P 0.00 0.00 0.00 2.09 +0.38 30 0 187 0
26FEB26 92.50 P 0.00 0.00 0.00 3.06 +0.49 30 0 137 0
26FEB26 95.00 P 0.00 0.00 0.00 4.28 +0.80 30 0 99 0
26FEB26 97.50 P 6.38 6.38 5.66 5.66 +0.92 30 35 95 +35
26FEB26 100.00 P 6.67 6.73 6.67 7.48 +1.09 31 38 68 +38
26FEB26 102.50 P 0.00 0.00 0.00 9.06 +1.11 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.35 +1.47 31 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.69 +1.06 34 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.89 +0.96 33 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.49 +1.51 38 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.06 +1.82 43 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.52 +1.26 46 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 44 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 32 0 1 0
30MAR26 65.00 P 0.18 0.18 0.18 0.03 +0.01 33 1 4 +1
30MAR26 67.50 P 0.25 0.25 0.25 0.05 +0.01 32 1 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.32 +0.06 32 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.54 +0.10 32 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 0.85 +0.15 32 0 62 0
30MAR26 82.50 P 0.00 0.00 0.00 1.28 +0.21 32 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 1.85 +0.27 32 0 162 0
30MAR26 87.50 P 0.00 0.00 0.00 2.59 +0.36 32 0 125 0
30MAR26 90.00 P 0.00 0.00 0.00 3.49 +0.46 32 0 51 0
30MAR26 92.50 P 0.00 0.00 0.00 4.54 +0.58 32 0 24 0
30MAR26 95.00 P 5.43 6.05 5.43 5.77 +0.73 32 22 135 -8
30MAR26 97.50 P 6.61 6.88 6.51 7.20 +0.82 32 20 99 +20
30MAR26 100.00 P 8.11 8.23 8.11 8.86 +1.01 33 30 85 +26
30MAR26 102.50 P 0.00 0.00 0.00 10.59 +1.06 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.51 +1.16 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 14.50 +1.17 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 16.54 +1.04 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.75 +1.77 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.06 +1.01 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.52 +1.16 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.03 +1.59 40 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.15 +0.81 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 30.71 +1.50 40 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 33.37 +1.46 45 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 35.65 +1.23 43 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 37.95 +1.25 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 40.62 +1.21 46 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.39 +0.07 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.61 +0.11 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.92 +0.15 32 0 61 0
29APR26 80.00 P 1.36 1.36 1.36 1.32 +0.19 32 1 26 +1
29APR26 82.50 P 0.00 0.00 0.00 1.85 +0.24 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 2.50 +0.28 32 0 3 0
29APR26 87.50 P 3.65 3.65 3.65 3.33 +0.36 32 15 76 +15
29APR26 90.00 P 4.60 4.60 4.60 4.28 +0.55 32 20 35 +20
29APR26 92.50 P 5.04 5.06 5.04 5.36 +0.66 32 30 30 +15
29APR26 95.00 P 0.00 0.00 0.00 6.61 +0.75 32 0 30 0
29APR26 97.50 P 7.97 7.97 7.97 7.99 +0.84 32 15 30 +15
29APR26 100.00 P 0.00 0.00 0.00 9.48 +0.89 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.18 +0.57 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.51 +0.30 29 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 15.11 +0.79 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.54 +0.27 29 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.75 +1.13 30 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.44 +1.39 34 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.69 +0.90 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 +0.02 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.31 +0.04 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.48 +0.06 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.71 +0.09 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.01 +0.13 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.42 +0.18 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.92 +0.18 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.53 +0.24 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 3.24 +0.29 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 4.08 +0.33 32 0 59 0
29JUN26 87.50 P 0.00 0.00 0.00 5.07 +0.41 32 0 25 0
29JUN26 90.00 P 0.00 0.00 0.00 6.13 +0.45 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 7.28 +0.53 32 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 8.56 +0.59 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 9.97 +0.75 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.50 +0.80 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.85 +0.56 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.89 +1.28 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 16.66 +1.28 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.26 +1.12 30 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 20.60 +1.48 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.97 +0.71 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.30 +0.47 29 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.06 +1.19 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.65 +0.57 29 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.41 +1.47 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 33.37 +0.06 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.61 +0.04 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.86 +0.07 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.17 +0.11 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.54 +0.10 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.01 +0.14 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 2.61 +0.24 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 3.28 +0.20 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.03 +0.27 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 4.88 +0.28 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.85 +0.36 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 6.90 +0.37 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 8.08 +0.45 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 9.33 +0.46 33 0 14 0
29SEP26 95.00 P 10.64 10.64 10.64 10.71 +0.55 34 6 22 +4
29SEP26 97.50 P 0.00 0.00 0.00 12.17 +0.56 34 0 0 0
29SEP26 100.00 P 14.21 14.21 14.21 13.72 +0.71 34 6 6 +4
29SEP26 102.50 P 0.00 0.00 0.00 15.37 +0.81 34 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 17.08 +0.88 34 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 18.35 +0.83 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.95 +0.33 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.90 +0.78 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.94 +1.19 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.92 +0.31 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.86 +1.35 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.49 +0.63 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 33.12 +1.10 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 35.15 +1.32 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.71 +0.15 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.20 +0.21 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.71 +0.21 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 3.47 +0.37 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 4.18 +0.32 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 5.03 +0.37 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.91 +0.39 33 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 6.96 +0.46 33 0 13 0
30DEC26 87.50 P 0.00 0.00 0.00 8.02 +0.47 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.25 +0.56 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 10.51 +0.56 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 11.90 +0.66 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.36 +0.67 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.87 +0.71 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.53 +0.77 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.21 +0.79 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.48 +0.37 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.83 +1.18 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.68 +0.88 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.67 +0.97 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.31 +0.71 33 0 0 0
TOTAL PUT 458 5,058 +292
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$ 26.32
29JAN26 18.00 C 0.00 0.00 0.00 8.40 -0.26 84 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.89 -0.29 75 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.39 -0.29 70 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 6.85 -0.34 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.43 -0.25 69 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 5.41 -0.28 55 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.36 -0.34 29 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.36 -0.34 20 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.37 -0.34 19 0 173 0
29JAN26 25.00 C 1.65 1.65 1.46 1.44 -0.35 19 5 992 +3
29JAN26 26.00 C 0.69 0.69 0.64 0.70 -0.23 19 42 586 -40
29JAN26 27.00 C 0.21 0.24 0.19 0.24 -0.10 19 372 1,991 -69
29JAN26 28.00 C 0.08 0.08 0.05 0.06 -0.04 19 36 2,473 +15
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 300 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.40 -0.33 43 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.89 -0.34 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.39 -0.35 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.90 -0.34 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.45 -0.30 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.50 -0.26 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.41 -0.34 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.43 -0.33 19 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.48 -0.31 18 0 942 0
26FEB26 25.00 C 0.00 0.00 0.00 1.69 -0.20 20 2 103 0
26FEB26 26.00 C 0.92 0.92 0.92 0.98 -0.18 19 20 62 +3
26FEB26 27.00 C 0.50 0.50 0.50 0.48 -0.09 18 1 645 0
26FEB26 28.00 C 0.17 0.17 0.17 0.21 -0.05 18 14 364 0
26FEB26 29.00 C 0.07 0.07 0.07 0.09 -0.01 19 1 342 +1
26FEB26 30.00 C 0.00 0.00 0.00 0.03 0.00 19 0 221 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 94 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.92 -0.34 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.42 -0.34 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.93 -0.34 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.43 -0.34 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.93 -0.34 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.50 -0.28 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.93 -0.33 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.45 -0.35 28 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.96 -0.35 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.47 -0.35 28 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.50 -0.34 27 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.48 -0.33 19 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 3.53 -0.32 19 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.65 -0.28 19 0 148 0
30MAR26 25.00 C 0.00 0.00 0.00 1.92 -0.25 21 0 40 0
30MAR26 26.00 C 0.00 0.00 0.00 1.25 -0.21 20 0 626 0
30MAR26 27.00 C 0.00 0.00 0.00 0.73 -0.16 19 0 684 0
30MAR26 28.00 C 0.00 0.00 0.00 0.42 -0.08 19 0 718 0
30MAR26 29.00 C 0.20 0.21 0.20 0.23 -0.05 19 60 518 +60
30MAR26 30.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 739 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 306 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 0.00 20 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.98 -0.34 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.49 -0.34 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.00 -0.36 24 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.51 -0.36 23 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.54 -0.36 23 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.54 -0.34 18 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.61 -0.32 18 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.74 -0.30 18 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.98 -0.27 18 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.35 -0.22 18 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 0.90 -0.14 19 0 4 0
29APR26 28.00 C 0.00 0.00 0.00 0.54 -0.11 18 0 48 0
29APR26 29.00 C 0.34 0.35 0.34 0.31 -0.08 18 70 120 +70
29APR26 30.00 C 0.19 0.21 0.19 0.16 -0.06 18 60 256 +60
29APR26 31.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 136 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.47 -0.34 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.97 -0.34 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.50 -0.32 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.98 -0.36 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.49 -0.34 19 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.00 -0.36 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.52 -0.36 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.57 -0.35 22 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.59 -0.33 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.71 -0.32 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.90 -0.30 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.20 -0.27 19 0 138 0
29JUN26 26.00 C 0.00 0.00 0.00 1.66 -0.19 19 0 16 0
29JUN26 27.00 C 1.26 1.26 1.26 1.17 -0.18 19 45 691 +45
29JUN26 28.00 C 0.00 0.00 0.00 0.81 -0.15 19 0 336 0
29JUN26 29.00 C 0.00 0.00 0.00 0.53 -0.13 19 0 98 0
29JUN26 30.00 C 0.00 0.00 0.00 0.34 -0.09 19 0 792 0
29JUN26 31.00 C 0.00 0.00 0.00 0.21 -0.07 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.50 -0.33 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.00 -0.34 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.52 -0.34 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.05 -0.33 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.58 -0.40 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.74 -0.32 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.85 -0.25 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.97 -0.30 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.24 -0.27 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.58 -0.25 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.07 -0.17 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.57 -0.17 19 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.17 -0.16 19 0 53 0
29SEP26 29.00 C 0.00 0.00 0.00 0.87 -0.12 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.63 -0.10 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.45 -0.08 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 -0.07 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 -0.05 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.56 -0.35 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.16 -0.34 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.70 -0.33 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.24 -0.33 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.78 -0.34 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.90 -0.33 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.07 -0.32 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.30 -0.31 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.59 -0.30 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.96 -0.28 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.33 -0.33 18 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.87 -0.23 18 0 21 0
30DEC26 28.00 C 0.00 0.00 0.00 1.48 -0.20 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.16 -0.17 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.90 -0.14 19 0 104 0
30DEC26 31.00 C 0.00 0.00 0.00 0.69 -0.11 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.52 -0.10 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 -0.09 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.08 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 -0.05 19 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 6 0
TOTAL CALL 728 17,889 +148
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 400 0
29JAN26 23.00 P 0.03 0.03 0.03 0.01 0.00 27 45 229 +45
29JAN26 24.00 P 0.05 0.05 0.05 0.01 0.00 19 21 564 +21
29JAN26 25.00 P 0.10 0.12 0.10 0.08 +0.04 19 82 1,431 +62
29JAN26 26.00 P 0.28 0.37 0.28 0.31 +0.10 18 574 1,683 +422
29JAN26 27.00 P 0.80 0.92 0.80 0.85 +0.19 17 154 1,194 +152
29JAN26 28.00 P 0.00 0.00 0.00 1.71 +0.31 19 0 117 0
29JAN26 29.00 P 0.00 0.00 0.00 2.68 +0.34 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.68 +0.34 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.68 +0.34 0 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 5.68 +0.28 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.68 +0.30 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.68 +0.29 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.68 +0.28 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.68 +0.28 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.68 +0.32 0 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 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 76 0
26FEB26 23.00 P 0.07 0.08 0.07 0.02 +0.01 19 38 321 +38
26FEB26 24.00 P 0.12 0.12 0.12 0.07 +0.03 19 13 479 +13
26FEB26 25.00 P 0.24 0.28 0.24 0.23 +0.10 19 55 516 +55
26FEB26 26.00 P 0.55 0.58 0.55 0.53 +0.15 18 45 622 +31
26FEB26 27.00 P 0.99 1.05 0.99 1.05 +0.21 18 7 82 +7
26FEB26 28.00 P 0.00 0.00 0.00 1.82 +0.31 19 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.70 +0.33 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.68 +0.34 0 0 9 0
26FEB26 31.00 P 0.00 0.00 0.00 4.68 +0.34 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.68 +0.28 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.68 +0.30 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.68 +0.29 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.68 +0.28 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.68 +0.28 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR26 20.00 P 0.05 0.05 0.05 0.01 0.00 25 100 316 +100
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 19 0 114 0
30MAR26 23.00 P 0.13 0.14 0.13 0.07 +0.03 20 34 396 +34
30MAR26 24.00 P 0.23 0.23 0.23 0.16 +0.04 19 20 605 +20
30MAR26 25.00 P 0.40 0.42 0.40 0.40 +0.10 19 69 619 +69
30MAR26 26.00 P 0.68 0.73 0.68 0.73 +0.12 19 31 319 +31
30MAR26 27.00 P 0.00 0.00 0.00 1.24 +0.19 18 0 83 0
30MAR26 28.00 P 0.00 0.00 0.00 1.96 +0.26 19 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.78 +0.30 19 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 3.70 +0.33 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.68 +0.34 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.68 +0.28 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.68 +0.30 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.68 +0.29 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.68 +0.28 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.68 +0.28 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.68 +0.32 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 22.00 P 0.11 0.12 0.11 0.05 +0.02 19 100 160 +100
29APR26 23.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 18 0
29APR26 24.00 P 0.31 0.34 0.30 0.26 +0.05 18 46 371 +46
29APR26 25.00 P 0.51 0.57 0.51 0.53 +0.09 19 29 113 +29
29APR26 26.00 P 0.90 0.91 0.90 0.93 +0.13 19 9 19 +9
29APR26 27.00 P 0.00 0.00 0.00 1.41 +0.15 18 0 5 0
29APR26 28.00 P 0.00 0.00 0.00 2.12 +0.23 18 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.91 +0.27 18 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.77 +0.29 18 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.74 +0.36 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.68 +0.28 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.68 +0.30 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.68 +0.29 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.68 +0.28 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.68 +0.28 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 19 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 19 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 +0.02 19 0 71 0
29JUN26 24.00 P 0.52 0.52 0.52 0.45 +0.04 19 3 176 +3
29JUN26 25.00 P 0.00 0.00 0.00 0.77 +0.08 19 0 97 0
29JUN26 26.00 P 0.00 0.00 0.00 1.17 +0.10 19 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 1.67 +0.13 18 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.35 +0.19 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 3.08 +0.22 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.91 +0.26 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.82 +0.32 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.74 +0.34 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.71 +0.33 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.68 +0.29 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.68 +0.28 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.68 +0.28 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.68 +0.32 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 +0.03 19 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 +0.05 19 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 +0.08 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.01 +0.10 19 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.42 +0.10 19 0 3 0
29SEP26 27.00 P 1.91 1.91 1.91 1.91 +0.13 18 30 106 +30
29SEP26 28.00 P 0.00 0.00 0.00 2.57 +0.20 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.28 +0.23 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.06 +0.26 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.92 +0.30 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.79 +0.31 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.71 +0.32 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.68 +0.29 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.68 +0.28 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.68 +0.28 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.68 +0.32 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 0.00 19 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 0.00 19 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.02 19 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 +0.03 19 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 0.87 +0.05 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.23 +0.07 19 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 1.69 +0.10 19 0 36 0
30DEC26 27.00 P 0.00 0.00 0.00 2.23 +0.13 20 0 79 0
30DEC26 28.00 P 0.00 0.00 0.00 2.77 +0.07 19 0 116 0
30DEC26 29.00 P 0.00 0.00 0.00 3.46 +0.19 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.21 +0.22 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.02 +0.25 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.87 +0.26 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.77 +0.28 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.70 +0.30 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.68 +0.28 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.68 +0.28 0 0 0 0
TOTAL PUT 1,505 15,584 +1,317
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$ 601.50
29JAN26 440.00 C 0.00 0.00 0.00 162.19 -3.20 0 0 30 0
29JAN26 450.00 C 146.77 147.27 146.28 152.26 -1.63 34 60 165 +60
29JAN26 460.00 C 0.00 0.00 0.00 142.28 +1.31 33 0 1 0
29JAN26 470.00 C 0.00 0.00 0.00 132.29 +0.88 0 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 124.41 +0.44 61 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 112.35 -1.91 30 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 102.17 +0.63 0 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 93.99 +0.05 45 0 16 0
29JAN26 520.00 C 0.00 0.00 0.00 83.80 +2.30 39 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 73.54 -0.61 34 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 64.66 +1.89 35 0 136 0
29JAN26 550.00 C 52.00 52.00 52.00 55.86 +1.92 35 30 171 0
29JAN26 560.00 C 0.00 0.00 0.00 46.42 +0.80 31 0 170 0
29JAN26 570.00 C 0.00 0.00 0.00 38.52 +0.79 31 0 403 0
29JAN26 580.00 C 30.00 30.50 30.00 31.54 +0.55 32 5 309 -2
29JAN26 590.00 C 23.30 23.30 22.15 24.92 +0.29 31 12 906 -12
29JAN26 600.00 C 16.50 16.50 16.35 19.22 +0.22 31 2 733 0
29JAN26 610.00 C 12.38 14.62 12.38 14.46 -0.04 30 16 607 +5
29JAN26 620.00 C 10.07 10.07 9.28 10.60 -0.49 30 38 297 -7
29JAN26 630.00 C 7.00 8.15 6.80 7.57 -0.61 30 126 370 +13
29JAN26 640.00 C 5.60 5.75 4.86 5.26 -0.71 30 71 226 +28
29JAN26 650.00 C 4.00 4.00 3.56 3.56 -0.74 30 19 147 +1
29JAN26 660.00 C 2.38 2.80 2.38 2.35 -0.62 30 56 167 +6
29JAN26 670.00 C 0.00 0.00 0.00 1.51 -0.49 30 0 120 0
29JAN26 680.00 C 1.30 1.30 1.30 0.92 -0.36 30 5 89 +5
29JAN26 690.00 C 0.00 0.00 0.00 0.58 -0.25 30 0 194 0
29JAN26 700.00 C 0.00 0.00 0.00 0.33 -0.20 30 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.19 -0.14 30 0 0 0
29JAN26 720.00 C 0.00 0.00 0.00 0.11 -0.09 30 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JAN26 760.00 C 0.09 0.09 0.08 0.01 -0.01 30 45 111 +45
26FEB26 440.00 C 0.00 0.00 0.00 163.94 -1.45 43 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 153.44 -0.75 33 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 143.62 +1.64 33 0 4 0
26FEB26 470.00 C 0.00 0.00 0.00 135.34 +0.71 43 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 124.41 -0.15 35 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 112.86 -2.24 0 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 105.24 +1.85 33 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 93.99 -3.76 23 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 85.13 -2.33 27 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 80.99 +1.05 38 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 69.16 -1.31 30 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 62.93 -0.74 33 0 57 0
26FEB26 560.00 C 0.00 0.00 0.00 53.67 +0.54 30 0 85 0
26FEB26 570.00 C 0.00 0.00 0.00 48.51 -0.28 33 0 107 0
26FEB26 580.00 C 0.00 0.00 0.00 43.41 +1.58 34 0 65 0
26FEB26 590.00 C 0.00 0.00 0.00 36.60 +1.01 33 0 112 0
26FEB26 600.00 C 29.83 31.50 29.83 31.50 +1.22 33 21 487 +14
26FEB26 610.00 C 24.24 25.80 24.24 26.93 +1.02 33 2 119 +2
26FEB26 620.00 C 0.00 0.00 0.00 23.07 +0.51 34 0 441 0
26FEB26 630.00 C 0.00 0.00 0.00 19.31 +0.20 34 0 466 0
26FEB26 640.00 C 0.00 0.00 0.00 16.04 +0.09 33 0 160 0
26FEB26 650.00 C 0.00 0.00 0.00 13.22 +0.04 33 0 71 0
26FEB26 660.00 C 10.60 10.74 9.64 10.82 +0.01 33 208 298 +208
26FEB26 670.00 C 9.07 9.07 8.83 8.79 -0.01 33 30 37 +30
26FEB26 680.00 C 7.21 7.21 7.21 7.09 -0.03 33 15 27 +15
26FEB26 690.00 C 0.00 0.00 0.00 5.67 -0.04 33 0 0 0
26FEB26 700.00 C 0.00 0.00 0.00 4.51 -0.05 33 0 0 0
26FEB26 710.00 C 0.00 0.00 0.00 3.56 -0.05 33 0 8 0
26FEB26 720.00 C 0.00 0.00 0.00 2.71 -0.13 33 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 2.11 -0.11 33 0 0 0
26FEB26 740.00 C 0.00 0.00 0.00 1.64 -0.04 33 0 0 0
26FEB26 750.00 C 1.95 1.95 1.95 1.26 -0.04 33 20 20 +20
26FEB26 760.00 C 1.50 1.60 1.35 0.96 -0.04 33 36 54 +36
30MAR26 320.00 C 0.00 0.00 0.00 284.36 +2.70 70 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 273.19 -2.41 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 263.22 +0.12 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 253.30 +0.21 36 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 243.35 +1.47 34 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 232.66 +2.27 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 223.62 -0.84 41 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 214.95 +1.90 52 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 204.03 +1.84 42 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 193.39 -3.83 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 184.56 +0.50 41 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 174.34 +3.09 36 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 164.76 -0.63 37 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 153.44 -1.53 0 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 145.82 +0.19 37 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 138.40 -0.27 41 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 127.12 -2.17 35 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 118.07 +0.07 35 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 109.49 +2.43 35 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 97.44 -0.31 28 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 92.64 +0.15 35 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 86.95 +0.67 37 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 77.02 -1.56 34 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 69.96 -1.53 34 0 46 0
30MAR26 560.00 C 0.00 0.00 0.00 63.14 +0.43 34 0 121 0
30MAR26 570.00 C 0.00 0.00 0.00 57.44 +2.50 35 0 108 0
30MAR26 580.00 C 50.88 50.88 50.88 51.18 +0.59 34 3 277 0
30MAR26 590.00 C 0.00 0.00 0.00 45.75 +0.55 34 0 257 0
30MAR26 600.00 C 0.00 0.00 0.00 40.83 +0.43 34 1 732 +1
30MAR26 610.00 C 0.00 0.00 0.00 36.34 +0.32 34 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 32.28 +0.22 35 0 52 0
30MAR26 630.00 C 26.39 26.39 26.39 28.60 +0.12 35 3 80 +3
30MAR26 640.00 C 0.00 0.00 0.00 25.20 -0.06 35 0 83 0
30MAR26 650.00 C 21.71 21.87 21.71 22.15 -0.09 35 20 268 0
30MAR26 660.00 C 19.00 19.40 18.04 19.13 -0.09 35 22 682 +22
30MAR26 670.00 C 0.00 0.00 0.00 16.72 -0.14 35 0 126 0
30MAR26 680.00 C 0.00 0.00 0.00 14.36 -0.08 35 0 90 0
30MAR26 690.00 C 0.00 0.00 0.00 12.43 -0.16 35 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 10.65 +0.15 35 0 135 0
29APR26 460.00 C 0.00 0.00 0.00 147.19 +0.26 35 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 138.56 -2.23 36 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 128.36 -1.12 33 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 120.53 +0.06 34 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 111.79 -2.94 33 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 103.08 -3.42 33 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 97.37 -1.42 35 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 87.16 -4.02 32 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 80.86 -1.22 33 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 74.97 +2.20 34 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 68.81 -2.12 34 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 62.79 -0.13 34 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 57.43 +0.34 34 0 2 0
29APR26 590.00 C 0.00 0.00 0.00 52.35 +0.42 34 0 0 0
29APR26 600.00 C 46.25 46.25 46.25 47.59 +0.33 34 3 3 +3
29APR26 610.00 C 0.00 0.00 0.00 43.18 +0.24 34 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 39.12 +0.15 34 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 35.37 +0.05 34 0 1 0
29APR26 640.00 C 29.51 29.51 29.51 31.94 -0.03 35 15 15 +15
29APR26 650.00 C 0.00 0.00 0.00 28.62 -0.25 35 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 25.64 -0.26 35 0 8 0
29APR26 670.00 C 0.00 0.00 0.00 22.66 -0.27 34 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 20.26 -0.30 34 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 17.94 -0.30 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 254.62 +1.06 39 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 243.87 -1.61 28 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 235.45 -2.03 39 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 226.16 -1.76 39 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 217.32 -1.32 40 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 210.78 +5.14 45 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 201.40 +2.53 44 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 189.67 +2.85 38 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 180.38 -0.87 37 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 170.61 +3.59 36 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 161.39 +3.86 35 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 153.30 +4.35 35 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 145.40 -0.93 36 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 136.84 -1.43 35 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 127.13 -4.13 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 121.30 -0.52 35 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 114.07 -2.19 35 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 109.49 +0.49 37 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 99.72 +3.46 34 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 94.89 +5.03 36 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 87.64 +1.87 35 0 1,213 0
29JUN26 560.00 C 0.00 0.00 0.00 81.48 -1.70 34 0 32 0
29JUN26 570.00 C 0.00 0.00 0.00 75.46 -1.76 34 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 70.23 -1.77 34 0 155 0
29JUN26 590.00 C 0.00 0.00 0.00 65.29 +0.49 34 0 118 0
29JUN26 600.00 C 0.00 0.00 0.00 60.57 +0.29 35 0 118 0
29JUN26 610.00 C 0.00 0.00 0.00 56.14 +0.21 35 0 20 0
29JUN26 620.00 C 0.00 0.00 0.00 51.99 +0.84 35 0 52 0
29JUN26 630.00 C 0.00 0.00 0.00 48.14 +0.74 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 44.56 +0.64 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 41.23 +0.55 35 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 37.77 +0.47 35 0 3 0
29JUN26 670.00 C 0.00 0.00 0.00 34.85 +0.30 35 0 2 0
29JUN26 680.00 C 0.00 0.00 0.00 31.93 +1.32 35 0 3 0
29JUN26 690.00 C 0.00 0.00 0.00 29.01 +0.62 35 0 0 0
29JUN26 700.00 C 27.00 27.00 26.78 26.69 +0.53 35 201 209 +201
29SEP26 440.00 C 0.00 0.00 0.00 178.78 +2.87 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 170.50 -0.35 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 163.26 +0.96 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 155.30 +0.17 35 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 149.35 +1.76 36 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 140.89 -0.55 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 132.79 -2.33 34 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 128.71 +5.27 36 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 122.67 +0.33 36 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 117.07 +1.54 37 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 111.05 +1.39 36 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 99.39 +0.23 33 0 102 0
29SEP26 560.00 C 0.00 0.00 0.00 99.20 +0.74 36 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 90.67 +2.06 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 86.07 +2.72 35 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 81.76 -0.99 35 0 69 0
29SEP26 600.00 C 0.00 0.00 0.00 77.26 +0.26 35 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 72.87 +0.19 35 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 68.72 +0.13 35 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 64.79 +0.07 35 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 61.08 +0.71 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 57.59 +0.63 35 0 0 0
29SEP26 660.00 C 52.49 52.49 52.49 54.29 +0.55 35 15 15 +15
29SEP26 670.00 C 49.46 49.46 49.46 50.82 +0.12 35 15 15 +15
29SEP26 680.00 C 0.00 0.00 0.00 47.63 -0.24 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 44.79 -0.25 35 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 41.95 -0.26 35 0 12 0
30DEC26 440.00 C 0.00 0.00 0.00 187.85 +5.02 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 179.37 +4.30 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 171.69 +3.51 35 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 164.34 +3.37 34 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 157.68 +4.40 35 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 151.19 +3.45 35 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 142.91 +2.42 34 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 136.71 +1.83 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 130.11 +1.00 34 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 125.11 +1.38 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 120.31 +3.10 35 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 114.67 +2.15 35 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 109.14 -0.73 35 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 103.94 +1.91 35 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 99.45 +1.32 35 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 94.66 +2.07 35 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 89.50 +1.53 35 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 84.71 +1.38 34 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 80.58 +1.30 34 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 76.64 +1.20 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 72.90 +1.12 35 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 69.33 +1.48 35 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 65.95 +1.39 35 0 2 0
30DEC26 670.00 C 63.00 63.00 63.00 62.74 +1.29 35 1 4 +1
30DEC26 680.00 C 0.00 0.00 0.00 60.18 +0.32 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 56.97 +0.38 35 0 0 0
TOTAL CALL 1,116 14,481 +743
29JAN26 440.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 35 0 138 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 33 0 370 0
29JAN26 480.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 1,335 0
29JAN26 490.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 208 0
29JAN26 500.00 P 0.50 0.50 0.50 0.06 -0.08 30 1 355 -1
29JAN26 510.00 P 0.00 0.00 0.00 0.15 -0.15 30 0 1,854 0
29JAN26 520.00 P 0.90 0.92 0.90 0.31 -0.27 30 19 318 -19
29JAN26 530.00 P 1.50 1.50 1.40 0.65 -0.43 30 7 603 +6
29JAN26 540.00 P 2.00 2.00 2.00 1.23 -0.65 30 1 304 0
29JAN26 550.00 P 2.85 2.85 2.85 2.14 -0.94 30 2 601 0
29JAN26 560.00 P 4.80 5.00 4.40 3.54 -1.26 30 30 507 +3
29JAN26 570.00 P 6.75 7.33 6.10 5.63 -1.53 30 115 443 +23
29JAN26 580.00 P 9.58 10.10 8.70 8.45 -1.80 30 35 364 +23
29JAN26 590.00 P 13.68 14.50 12.95 12.12 -1.51 30 17 248 +11
29JAN26 600.00 P 18.80 18.80 18.80 15.85 -2.97 29 2 34 -2
29JAN26 610.00 P 0.00 0.00 0.00 21.93 -2.58 30 0 17 0
29JAN26 620.00 P 0.00 0.00 0.00 28.05 -2.00 30 0 11 0
29JAN26 630.00 P 0.00 0.00 0.00 36.01 -1.28 32 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 41.89 -3.12 28 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 52.70 -0.59 34 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 60.14 -1.91 30 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 69.31 -0.98 30 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 78.70 -1.91 28 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 88.59 -3.24 30 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 98.75 -1.32 34 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 108.74 -1.26 37 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 121.25 +1.25 55 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 132.36 +2.36 62 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 138.50 -2.30 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 148.72 -1.84 47 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 159.22 -0.78 54 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 25 0
26FEB26 450.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 34 0
26FEB26 460.00 P 0.00 0.00 0.00 0.28 -0.06 33 0 100 0
26FEB26 470.00 P 0.00 0.00 0.00 0.47 -0.08 33 0 197 0
26FEB26 480.00 P 0.00 0.00 0.00 0.76 -0.10 33 0 179 0
26FEB26 490.00 P 0.00 0.00 0.00 1.19 -0.14 33 0 202 0
26FEB26 500.00 P 2.50 2.65 2.50 1.79 -0.21 33 3 862 -1
26FEB26 510.00 P 0.00 0.00 0.00 2.68 -0.29 33 0 79 0
26FEB26 520.00 P 4.20 4.22 4.20 3.75 -0.40 33 20 97 +10
26FEB26 530.00 P 5.92 6.07 5.50 5.21 -0.41 33 5 262 +1
26FEB26 540.00 P 7.55 7.60 7.55 6.92 -0.68 33 2 120 0
26FEB26 550.00 P 9.80 9.80 9.80 9.01 -0.99 33 1 187 0
26FEB26 560.00 P 12.50 12.50 12.50 11.54 -1.09 33 1 167 0
26FEB26 570.00 P 15.80 15.80 15.80 14.41 -1.69 32 1 274 +1
26FEB26 580.00 P 0.00 0.00 0.00 18.27 -1.54 33 0 348 0
26FEB26 590.00 P 23.55 23.58 22.61 22.51 -1.65 33 7 200 +4
26FEB26 600.00 P 0.00 0.00 0.00 27.23 -1.94 33 0 30 0
26FEB26 610.00 P 0.00 0.00 0.00 32.69 -2.25 33 0 15 0
26FEB26 620.00 P 0.00 0.00 0.00 38.66 -2.25 33 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 45.29 -2.45 33 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 53.54 -1.42 35 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 61.00 +0.44 35 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 68.95 +2.05 36 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 75.55 -0.96 34 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 85.89 +1.07 37 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 94.92 +1.26 38 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 103.93 +1.32 39 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 109.75 -2.05 31 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 122.10 -1.65 40 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 132.36 +2.14 43 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 139.84 -4.75 37 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 150.08 -1.79 40 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 159.22 -0.82 38 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 37 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 0.03 -0.01 34 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 47 0
30MAR26 420.00 P 0.00 0.00 0.00 0.38 -0.07 34 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 0.57 -0.10 34 0 96 0
30MAR26 440.00 P 0.00 0.00 0.00 0.87 -0.11 34 0 161 0
30MAR26 450.00 P 0.00 0.00 0.00 1.24 -0.18 34 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 1.73 -0.22 34 0 86 0
30MAR26 470.00 P 3.00 3.00 3.00 2.42 -0.25 34 1 113 0
30MAR26 480.00 P 0.00 0.00 0.00 3.26 -0.35 34 0 190 0
30MAR26 490.00 P 0.00 0.00 0.00 4.30 -0.38 34 0 46 0
30MAR26 500.00 P 0.00 0.00 0.00 5.83 -0.49 35 0 2,310 0
30MAR26 510.00 P 0.00 0.00 0.00 7.41 -0.50 35 0 56 0
30MAR26 520.00 P 9.80 9.80 9.60 9.23 -0.48 34 28 117 +26
30MAR26 530.00 P 12.00 12.00 12.00 11.16 -0.84 34 2 51 -2
30MAR26 540.00 P 14.50 14.50 14.50 13.63 -0.85 34 1 138 0
30MAR26 550.00 P 0.00 0.00 0.00 16.50 -0.98 34 0 264 0
30MAR26 560.00 P 0.00 0.00 0.00 19.81 -1.09 34 0 32 0
30MAR26 570.00 P 0.00 0.00 0.00 23.58 -1.22 34 0 31 0
30MAR26 580.00 P 27.93 27.93 27.93 27.72 -1.42 34 3 100 +3
30MAR26 590.00 P 0.00 0.00 0.00 32.41 -1.53 34 0 310 0
30MAR26 600.00 P 0.00 0.00 0.00 37.53 -1.65 34 0 298 0
30MAR26 610.00 P 0.00 0.00 0.00 43.08 -1.76 34 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 49.02 -1.76 34 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 55.12 -1.69 34 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 61.92 +0.60 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 69.10 -2.87 35 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 75.03 -4.17 33 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 84.09 -3.09 35 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 92.00 +2.06 35 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 100.15 +2.32 35 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 105.91 -3.90 32 0 11 0
29APR26 460.00 P 0.00 0.00 0.00 3.35 -0.40 34 0 1 0
29APR26 470.00 P 0.00 0.00 0.00 4.40 -0.40 34 0 1 0
29APR26 480.00 P 0.00 0.00 0.00 5.59 -0.53 34 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 7.04 -0.55 34 0 3 0
29APR26 500.00 P 0.00 0.00 0.00 8.76 -0.50 34 0 17 0
29APR26 510.00 P 0.00 0.00 0.00 10.63 -0.45 34 0 15 0
29APR26 520.00 P 13.20 13.49 13.20 12.77 -0.72 34 9 9 +9
29APR26 530.00 P 0.00 0.00 0.00 15.24 -0.81 34 0 8 0
29APR26 540.00 P 19.50 19.50 18.20 18.20 -0.84 34 6 15 +6
29APR26 550.00 P 0.00 0.00 0.00 21.17 -1.08 33 0 1 0
29APR26 560.00 P 0.00 0.00 0.00 24.77 -1.21 33 0 17 0
29APR26 570.00 P 0.00 0.00 0.00 28.73 -1.41 33 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 33.16 -1.52 33 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 37.98 -1.63 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 43.19 -1.73 34 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 48.76 -1.83 34 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 54.67 -1.83 34 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 60.70 -1.61 34 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 67.30 -0.73 34 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 75.39 +2.02 35 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 83.46 -1.75 36 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 89.90 -0.47 35 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 98.69 +4.07 37 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 106.67 +0.65 37 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 0.37 -0.05 34 0 57 0
29JUN26 360.00 P 0.00 0.00 0.00 0.54 -0.09 34 0 19 0
29JUN26 370.00 P 0.00 0.00 0.00 0.74 -0.10 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.05 -0.11 34 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 1.37 -0.18 34 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 1.87 -0.18 34 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 2.40 -0.26 34 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 3.14 -0.26 34 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 3.92 -0.37 34 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 4.99 -0.37 34 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 6.07 -0.49 34 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 7.55 -0.50 34 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 9.04 -0.56 34 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 10.95 -0.65 34 0 61 0
29JUN26 490.00 P 0.00 0.00 0.00 12.94 -0.26 34 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 15.26 -0.50 34 0 1,234 0
29JUN26 510.00 P 0.00 0.00 0.00 17.33 -1.36 34 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 20.47 -0.45 34 0 70 0
29JUN26 530.00 P 24.60 24.60 24.60 23.58 -1.29 34 1 16 +1
29JUN26 540.00 P 0.00 0.00 0.00 26.98 -1.25 34 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 30.69 -1.25 34 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 34.70 -0.90 34 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 38.70 -1.32 34 0 131 0
29JUN26 580.00 P 0.00 0.00 0.00 43.31 -1.44 34 0 157 0
29JUN26 590.00 P 0.00 0.00 0.00 48.26 -1.56 34 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 53.48 -1.32 34 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 58.78 -1.68 34 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 64.64 -1.77 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 70.79 -1.44 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 77.21 +0.82 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 84.24 +1.60 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 91.15 +1.69 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 98.87 +2.54 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 107.40 -0.23 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 114.33 +2.97 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 118.39 -3.00 33 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 10.38 -0.51 35 0 53 0
29SEP26 450.00 P 0.00 0.00 0.00 12.22 -0.64 35 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 14.25 -0.65 35 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 16.30 -0.74 35 0 12 0
29SEP26 480.00 P 0.00 0.00 0.00 18.87 -0.82 35 0 19 0
29SEP26 490.00 P 0.00 0.00 0.00 21.32 -0.51 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 24.37 -0.43 35 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 26.68 -1.24 34 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 30.12 -1.52 34 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 33.91 -1.19 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 37.71 -1.31 34 0 4 0
29SEP26 550.00 P 0.00 0.00 0.00 41.76 -0.64 34 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 46.07 -1.01 34 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 50.32 -1.41 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 55.12 -1.51 34 0 15 0
29SEP26 590.00 P 0.00 0.00 0.00 60.18 -1.62 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 65.49 -1.72 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 70.77 -1.69 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 76.57 -1.78 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 82.65 -1.88 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 88.95 +0.36 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 96.28 +1.54 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 102.53 +1.03 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 107.57 -0.38 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 116.41 +1.53 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 124.40 -1.41 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 131.07 +0.95 35 0 0 0
30DEC26 440.00 P 15.70 15.70 15.00 14.81 -0.80 34 7 52 +3
30DEC26 450.00 P 0.00 0.00 0.00 17.34 -0.35 34 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 19.74 -0.45 34 0 17 0
30DEC26 470.00 P 0.00 0.00 0.00 22.41 -0.45 34 0 24 0
30DEC26 480.00 P 0.00 0.00 0.00 25.09 -0.45 34 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 27.68 -0.89 34 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 31.19 -0.44 34 0 11 0
30DEC26 510.00 P 0.00 0.00 0.00 34.14 -1.32 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 38.24 -1.06 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 42.42 -0.82 34 0 4 0
30DEC26 540.00 P 0.00 0.00 0.00 46.50 -0.90 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 50.81 -0.98 35 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 55.34 -1.05 35 0 1 0
30DEC26 570.00 P 0.00 0.00 0.00 58.81 -2.42 34 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 63.74 -2.54 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 69.19 -2.36 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 74.55 -1.57 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 80.17 -1.62 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 85.98 -1.69 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 92.02 -2.20 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 97.42 -3.16 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 103.48 -3.91 34 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 111.32 -2.47 35 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 117.69 -2.44 35 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 124.60 -3.02 35 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 131.16 -2.75 35 0 0 0
TOTAL PUT 327 21,446 +105
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$ 3.50
29JAN26 2.40 C 0.00 0.00 0.00 1.11 +0.15 82 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.01 +0.14 74 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.90 +0.14 0 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.80 +0.13 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.72 +0.13 64 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.64 +0.13 70 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.57 +0.12 76 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.48 +0.09 70 0 0 0
29JAN26 3.20 C 0.29 0.29 0.29 0.43 +0.10 77 15 20 +15
29JAN26 3.30 C 0.23 0.39 0.23 0.37 +0.10 78 16 205 +1
29JAN26 3.40 C 0.31 0.31 0.31 0.30 +0.07 73 15 353 +15
29JAN26 3.50 C 0.19 0.30 0.19 0.26 +0.07 76 1,305 1,187 +720
29JAN26 3.60 C 0.09 0.27 0.09 0.21 +0.06 75 1,267 1,186 +630
29JAN26 3.70 C 0.15 0.22 0.15 0.18 +0.06 77 39 494 +27
29JAN26 3.80 C 0.00 0.00 0.00 0.14 +0.04 74 0 180 0
29JAN26 3.90 C 0.12 0.12 0.12 0.12 +0.04 77 1 230 +1
29JAN26 4.00 C 0.06 0.10 0.06 0.09 +0.03 74 510 1,215 +486
29JAN26 4.10 C 0.06 0.06 0.06 0.07 +0.02 74 10 285 0
29JAN26 4.20 C 0.05 0.05 0.05 0.06 +0.02 76 50 131 +50
29JAN26 4.30 C 0.00 0.00 0.00 0.05 +0.02 77 0 133 0
29JAN26 4.40 C 0.02 0.02 0.02 0.03 +0.01 72 2 122 +2
29JAN26 4.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 258 0
29JAN26 4.60 C 0.01 0.01 0.01 0.01 0.00 64 50 388 +50
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 104 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 111 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 124 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 136 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.14 +0.14 75 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.05 +0.13 74 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.98 +0.13 80 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.90 +0.12 79 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.83 +0.12 81 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.75 +0.10 78 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.69 +0.10 80 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.63 +0.09 81 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.57 +0.08 81 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.52 +0.08 81 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.47 +0.07 81 0 15 0
26FEB26 3.50 C 0.32 0.42 0.32 0.43 +0.07 83 10 332 +10
26FEB26 3.60 C 0.24 0.24 0.24 0.39 +0.07 83 15 205 +15
26FEB26 3.70 C 0.21 0.21 0.21 0.35 +0.06 83 2 137 +2
26FEB26 3.80 C 0.17 0.27 0.17 0.32 +0.06 84 24 189 +15
26FEB26 3.90 C 0.23 0.23 0.19 0.28 +0.05 83 32 115 -24
26FEB26 4.00 C 0.00 0.00 0.00 0.25 +0.04 82 0 244 0
26FEB26 4.10 C 0.00 0.00 0.00 0.23 +0.04 84 0 175 0
26FEB26 4.20 C 0.00 0.00 0.00 0.21 +0.04 85 0 34 0
26FEB26 4.30 C 0.00 0.00 0.00 0.18 +0.03 83 0 240 0
26FEB26 4.40 C 0.00 0.00 0.00 0.16 +0.02 83 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.15 +0.03 85 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.13 +0.02 84 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.12 +0.02 85 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.11 +0.02 86 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.09 +0.02 83 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.08 +0.02 84 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.06 +0.01 84 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 +0.01 86 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 83 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.22 +0.14 85 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.14 +0.13 84 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.06 +0.12 82 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.99 +0.11 82 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.93 +0.11 83 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.86 +0.10 82 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.81 +0.10 84 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.75 +0.09 83 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.70 +0.09 84 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.66 +0.09 85 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.61 +0.08 85 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.57 +0.08 85 0 33 0
30MAR26 3.60 C 0.00 0.00 0.00 0.53 +0.07 85 0 76 0
30MAR26 3.70 C 0.00 0.00 0.00 0.49 +0.07 85 0 130 0
30MAR26 3.80 C 0.00 0.00 0.00 0.46 +0.07 86 0 62 0
30MAR26 3.90 C 0.00 0.00 0.00 0.42 +0.06 85 0 25 0
30MAR26 4.00 C 0.00 0.00 0.00 0.39 +0.05 85 0 111 0
30MAR26 4.10 C 0.21 0.21 0.21 0.37 +0.06 87 2 28 0
30MAR26 4.20 C 0.00 0.00 0.00 0.34 +0.05 86 0 7 0
30MAR26 4.30 C 0.00 0.00 0.00 0.32 +0.05 87 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.29 +0.04 86 0 27 0
30MAR26 4.50 C 0.00 0.00 0.00 0.27 +0.04 86 0 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.25 +0.04 86 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.23 +0.04 86 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 +0.04 87 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.20 +0.03 87 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 +0.04 88 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.15 +0.02 86 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.13 +0.02 88 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 +0.02 88 0 30 0
30MAR26 6.00 C 0.03 0.03 0.03 0.09 +0.02 88 10 407 +10
30MAR26 6.25 C 0.00 0.00 0.00 0.07 +0.01 87 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 +0.01 88 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 +0.01 88 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 +0.01 87 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 86 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 83 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.24 +0.11 76 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.18 +0.12 79 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.11 +0.11 79 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.04 +0.10 78 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.98 +0.09 79 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.93 +0.09 81 0 0 0
29APR26 3.00 C 0.90 0.90 0.90 0.87 +0.08 80 200 200 +200
29APR26 3.10 C 0.00 0.00 0.00 0.82 +0.08 81 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.78 +0.08 82 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.73 +0.08 82 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.69 +0.07 83 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.65 +0.07 83 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.61 +0.07 83 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.57 +0.06 83 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.54 +0.06 83 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.50 +0.05 83 0 2 0
29APR26 4.00 C 0.29 0.29 0.29 0.47 +0.05 83 15 15 +15
29APR26 4.10 C 0.00 0.00 0.00 0.44 +0.04 83 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.42 +0.05 84 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.39 +0.04 83 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.35 +0.15 80 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.29 +0.15 80 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.23 +0.14 81 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.17 +0.14 80 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 +0.14 81 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.07 +0.14 82 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.02 +0.13 82 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.98 +0.14 83 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 +0.13 82 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.89 +0.13 83 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.85 +0.13 83 0 0 0
29JUN26 3.50 C 0.73 0.73 0.73 0.81 +0.12 83 5 17 +5
29JUN26 3.60 C 0.00 0.00 0.00 0.77 +0.12 83 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.74 +0.12 84 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.71 +0.12 84 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 +0.11 83 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.64 +0.11 84 0 360 0
29JUN26 4.10 C 0.00 0.00 0.00 0.61 +0.11 84 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 +0.11 84 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 +0.11 84 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 +0.11 85 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 +0.10 84 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 +0.10 84 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 +0.10 85 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 +0.10 85 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 +0.09 85 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 +0.09 85 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.37 +0.09 85 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 +0.08 85 0 57 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 +0.07 84 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.26 +0.06 85 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.24 +0.07 85 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 +0.06 85 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 +0.05 85 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.05 85 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 +0.05 86 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.05 85 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.05 86 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.04 84 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.42 +0.13 72 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.36 +0.13 72 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.31 +0.13 73 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.26 +0.13 74 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.21 +0.13 74 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.16 +0.12 74 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 +0.12 74 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 +0.12 75 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.03 +0.12 75 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.99 +0.12 75 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.95 +0.11 75 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 +0.11 75 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.87 +0.10 75 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 +0.10 75 0 8 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 +0.10 76 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 +0.10 76 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 +0.10 76 0 106 0
29SEP26 4.10 C 0.00 0.00 0.00 0.72 +0.10 76 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 +0.09 76 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 +0.09 75 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.64 +0.09 76 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 +0.08 76 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 +0.08 76 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 +0.08 76 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 +0.08 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 +0.08 76 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 +0.08 76 0 19 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 +0.07 76 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 +0.07 76 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.38 +0.06 76 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.35 +0.06 76 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 +0.06 76 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 +0.05 76 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 +0.05 77 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 +0.05 77 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.05 77 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.04 77 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 +0.04 77 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.04 77 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.49 +0.14 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.44 +0.14 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.39 +0.14 70 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.34 +0.10 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.29 +0.09 70 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.28 +0.13 74 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.24 +0.13 74 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.20 +0.13 74 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.16 +0.13 74 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.12 +0.16 74 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.08 +0.16 74 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 +0.15 74 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.00 +0.14 74 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 +0.11 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.91 +0.11 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 +0.11 72 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 +0.11 72 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 +0.11 72 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 +0.10 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 +0.11 72 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 +0.10 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 +0.10 72 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 +0.10 73 0 28 0
30DEC26 4.70 C 0.62 0.62 0.61 0.67 +0.09 72 3 13 +1
TOTAL CALL 3,598 19,699 +2,246
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 125 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 200 0
29JAN26 2.60 P 0.03 0.03 0.03 0.02 -0.01 85 10 674 -10
29JAN26 2.70 P 0.04 0.04 0.04 0.03 -0.01 85 100 4,062 +100
29JAN26 2.80 P 0.00 0.00 0.00 0.04 -0.02 82 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.05 -0.03 79 0 3,342 0
29JAN26 3.00 P 0.10 0.10 0.10 0.07 -0.04 78 10 1,807 0
29JAN26 3.10 P 0.00 0.00 0.00 0.10 -0.04 80 0 1,378 0
29JAN26 3.20 P 0.18 0.18 0.18 0.13 -0.05 79 5 3,451 0
29JAN26 3.30 P 0.22 0.24 0.21 0.17 -0.06 79 46 3,550 0
29JAN26 3.40 P 0.29 0.29 0.26 0.21 -0.08 78 15 3,055 +4
29JAN26 3.50 P 0.00 0.00 0.00 0.26 -0.09 78 0 1,820 0
29JAN26 3.60 P 0.37 0.37 0.36 0.32 -0.08 79 20 1,836 -5
29JAN26 3.70 P 0.00 0.00 0.00 0.39 -0.09 81 0 532 0
29JAN26 3.80 P 0.50 0.50 0.50 0.46 -0.10 83 4 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.53 -0.11 82 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.61 -0.08 83 0 384 0
29JAN26 4.10 P 0.68 0.68 0.68 0.69 -0.10 84 10 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.78 -0.13 87 0 288 0
29JAN26 4.30 P 0.00 0.00 0.00 0.87 -0.13 89 0 118 0
29JAN26 4.40 P 0.00 0.00 0.00 0.96 -0.14 91 0 274 0
29JAN26 4.50 P 0.00 0.00 0.00 1.06 -0.14 96 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 1.15 -0.15 97 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.25 -0.15 102 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.35 -0.15 107 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.45 -0.15 111 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.55 -0.15 116 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.80 -0.16 127 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.05 -0.16 137 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.29 -0.16 139 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.55 -0.15 155 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.80 -0.15 163 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.05 -0.15 171 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.30 -0.15 179 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.55 -0.15 186 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.80 -0.15 193 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.05 -0.16 200 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.30 -0.15 207 0 14 0
26FEB26 2.40 P 0.12 0.12 0.10 0.05 -0.02 86 210 584 +210
26FEB26 2.50 P 0.00 0.00 0.00 0.07 -0.02 87 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.09 -0.03 87 0 93 0
26FEB26 2.70 P 0.17 0.17 0.17 0.11 -0.04 86 2 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.14 -0.04 87 0 495 0
26FEB26 2.90 P 0.24 0.24 0.24 0.17 -0.04 87 5 1,445 0
26FEB26 3.00 P 0.00 0.00 0.00 0.21 -0.05 88 0 1,003 0
26FEB26 3.10 P 0.00 0.00 0.00 0.24 -0.06 86 0 1,208 0
26FEB26 3.20 P 0.00 0.00 0.00 0.29 -0.06 87 0 2,240 0
26FEB26 3.30 P 0.00 0.00 0.00 0.33 -0.08 86 0 3,129 0
26FEB26 3.40 P 0.00 0.00 0.00 0.39 -0.07 88 0 2,180 0
26FEB26 3.50 P 0.00 0.00 0.00 0.44 -0.08 87 0 2,456 0
26FEB26 3.60 P 0.00 0.00 0.00 0.50 -0.09 87 0 3,594 0
26FEB26 3.70 P 0.00 0.00 0.00 0.56 -0.10 88 0 660 0
26FEB26 3.80 P 0.70 0.70 0.70 0.63 -0.10 89 4 213 -4
26FEB26 3.90 P 0.00 0.00 0.00 0.70 -0.10 89 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.77 -0.11 89 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.85 -0.11 91 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.92 -0.12 90 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.00 -0.12 91 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.09 -0.12 93 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.17 -0.13 93 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.26 -0.12 95 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.35 -0.13 96 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.43 -0.14 95 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.53 -0.13 98 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.62 -0.14 99 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.85 -0.14 102 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.09 -0.15 106 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.34 -0.15 113 0 0 0
30MAR26 2.40 P 0.22 0.22 0.22 0.12 -0.02 89 10 41 +10
30MAR26 2.50 P 0.00 0.00 0.00 0.14 -0.03 88 0 0 0
30MAR26 2.60 P 0.30 0.30 0.30 0.17 -0.03 88 200 1,095 +200
30MAR26 2.70 P 0.33 0.33 0.33 0.21 -0.03 90 200 1,088 +200
30MAR26 2.80 P 0.37 0.37 0.36 0.24 -0.04 89 400 1,200 +400
30MAR26 2.90 P 0.41 0.41 0.39 0.28 -0.05 89 400 1,200 +400
30MAR26 3.00 P 0.45 0.45 0.43 0.32 -0.05 89 403 1,636 +400
30MAR26 3.10 P 0.49 0.49 0.48 0.37 -0.05 90 400 2,012 +400
30MAR26 3.20 P 0.54 0.54 0.52 0.42 -0.06 90 400 1,212 +400
30MAR26 3.30 P 0.59 0.59 0.56 0.47 -0.06 90 400 2,902 +239
30MAR26 3.40 P 0.00 0.00 0.00 0.53 -0.06 91 0 2,630 0
30MAR26 3.50 P 0.63 0.63 0.63 0.58 -0.08 90 100 2,043 0
30MAR26 3.60 P 0.00 0.00 0.00 0.64 -0.08 90 0 6,221 0
30MAR26 3.70 P 0.00 0.00 0.00 0.71 -0.08 91 0 3,103 0
30MAR26 3.80 P 0.00 0.00 0.00 0.77 -0.09 91 0 400 0
30MAR26 3.90 P 0.00 0.00 0.00 0.84 -0.09 91 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.91 -0.09 92 0 275 0
30MAR26 4.10 P 0.00 0.00 0.00 0.98 -0.10 92 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.06 -0.10 93 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.14 -0.10 94 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.21 -0.11 93 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.29 -0.11 93 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.38 -0.11 95 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.46 -0.11 95 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.54 -0.12 95 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.63 -0.12 96 0 125 0
30MAR26 5.00 P 1.88 1.88 1.88 1.72 -0.12 98 20 50 -20
30MAR26 5.25 P 0.00 0.00 0.00 1.94 -0.13 99 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.17 -0.13 101 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.40 -0.14 103 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.64 -0.14 106 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.88 -0.14 109 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.13 -0.14 114 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.38 -0.14 118 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.63 -0.14 123 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.88 -0.15 127 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.13 -0.15 130 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.38 -0.15 134 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.64 -0.15 140 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.89 -0.16 143 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.15 -0.14 149 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.39 -0.15 150 0 0 0
29APR26 2.40 P 0.28 0.28 0.28 0.16 -0.04 86 100 100 +100
29APR26 2.50 P 0.00 0.00 0.00 0.19 -0.04 86 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.22 -0.05 85 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.26 -0.05 86 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.30 -0.05 86 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.34 -0.06 86 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.39 -0.06 87 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.44 -0.06 87 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.49 -0.07 88 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.54 -0.08 87 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.60 -0.08 88 0 12 0
29APR26 3.50 P 0.00 0.00 0.00 0.65 -0.09 87 0 1 0
29APR26 3.60 P 0.00 0.00 0.00 0.72 -0.09 88 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.78 -0.09 88 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.85 -0.09 89 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.92 -0.09 89 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.99 -0.10 89 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.06 -0.10 89 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.13 -0.11 89 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.21 -0.11 90 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.26 0.00 87 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.30 -0.01 87 0 0 0
29JUN26 2.60 P 0.45 0.45 0.45 0.34 -0.01 87 200 400 +200
29JUN26 2.70 P 0.50 0.50 0.50 0.39 0.00 88 200 800 +200
29JUN26 2.80 P 0.53 0.53 0.53 0.43 -0.01 87 5,200 5,092 +4,970
29JUN26 2.90 P 0.59 0.59 0.59 0.48 -0.01 88 200 402 +200
29JUN26 3.00 P 0.64 0.64 0.64 0.53 -0.01 88 200 200 +200
29JUN26 3.10 P 0.68 0.68 0.68 0.58 -0.02 88 200 400 +200
29JUN26 3.20 P 0.73 0.73 0.73 0.64 -0.01 88 200 222 +178
29JUN26 3.30 P 0.79 0.79 0.79 0.70 -0.01 89 400 1,300 +200
29JUN26 3.40 P 0.87 0.87 0.87 0.76 -0.01 89 8 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.81 -0.03 88 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.88 -0.03 89 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.95 -0.02 89 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 1.01 -0.03 89 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 1.08 -0.03 89 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.15 -0.04 90 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.22 -0.04 89 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.30 -0.03 90 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.37 -0.04 90 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.44 -0.05 90 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.52 -0.05 91 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.60 -0.05 91 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.68 -0.05 91 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.76 -0.06 91 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.84 -0.06 92 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.92 -0.07 92 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.13 -0.07 92 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.35 -0.07 94 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.57 -0.08 95 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.80 -0.08 97 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.02 -0.09 97 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.25 -0.10 98 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.49 -0.10 100 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.73 -0.10 102 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.97 -0.11 104 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.21 -0.11 105 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.45 -0.12 106 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.70 -0.12 109 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.32 -0.02 78 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.37 -0.01 79 0 0 0
29SEP26 2.60 P 0.55 0.55 0.55 0.41 -0.02 79 200 400 +200
29SEP26 2.70 P 0.59 0.59 0.59 0.45 -0.03 79 200 600 +200
29SEP26 2.80 P 0.63 0.63 0.63 0.50 -0.03 79 200 630 +200
29SEP26 2.90 P 0.68 0.68 0.68 0.55 -0.03 79 200 230 +200
29SEP26 3.00 P 0.74 0.74 0.74 0.61 -0.02 80 200 410 +200
29SEP26 3.10 P 0.78 0.78 0.78 0.66 -0.03 79 200 265 +160
29SEP26 3.20 P 0.84 0.84 0.84 0.72 -0.03 80 200 532 +2
29SEP26 3.30 P 0.90 0.90 0.90 0.78 -0.03 80 200 1,372 +200
29SEP26 3.40 P 0.00 0.00 0.00 0.84 -0.03 80 0 716 0
29SEP26 3.50 P 0.00 0.00 0.00 0.90 -0.04 80 0 1,068 0
29SEP26 3.60 P 1.11 1.11 1.11 0.96 -0.05 80 9 820 -9
29SEP26 3.70 P 0.00 0.00 0.00 1.03 -0.04 80 0 746 0
29SEP26 3.80 P 0.00 0.00 0.00 1.10 -0.04 81 0 150 0
29SEP26 3.90 P 0.00 0.00 0.00 1.16 -0.05 80 0 49 0
29SEP26 4.00 P 0.00 0.00 0.00 1.23 -0.06 80 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.30 -0.06 80 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 -0.05 81 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.45 -0.06 81 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.53 -0.06 81 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.60 -0.07 81 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.68 -0.07 82 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.76 -0.07 82 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.84 -0.07 82 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.92 -0.07 82 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.00 -0.07 82 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.21 -0.08 83 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.42 -0.08 84 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.64 -0.08 85 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.86 -0.09 86 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.08 -0.10 86 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.31 -0.10 87 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.54 -0.10 88 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.77 -0.11 89 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.01 -0.11 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.25 -0.11 92 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.48 -0.13 92 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.73 -0.12 94 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 -0.01 76 0 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 -0.01 75 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 -0.02 75 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.53 -0.01 76 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.58 -0.01 76 5,000 5,870 +4,970
30DEC26 2.90 P 0.00 0.00 0.00 0.63 -0.01 76 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.68 -0.02 76 0 28 0
30DEC26 3.10 P 0.00 0.00 0.00 0.74 -0.02 76 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.80 -0.02 76 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.86 -0.02 76 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.92 -0.02 76 0 60 0
30DEC26 3.50 P 1.08 1.08 1.08 0.98 -0.03 76 13 43 +13
30DEC26 3.60 P 0.00 0.00 0.00 1.05 -0.03 77 0 34 0
30DEC26 3.70 P 0.00 0.00 0.00 1.11 -0.04 76 0 25 0
30DEC26 3.80 P 0.00 0.00 0.00 1.18 -0.03 76 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.25 -0.03 77 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.32 -0.04 77 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.39 -0.04 77 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.46 -0.05 77 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.54 -0.04 77 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.61 -0.05 77 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 -0.04 78 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.76 -0.05 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.84 -0.06 78 0 0 0
TOTAL PUT 16,904 117,742 +15,708
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 82.35
30MAR26 45.00 C 0.00 0.00 0.00 37.64 -0.86 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.65 -0.85 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.65 -0.86 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.66 -0.85 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.67 -0.85 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.67 -0.86 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.19 -0.85 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.71 -0.85 29 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.22 -0.86 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.75 -0.85 26 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.28 -0.85 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.83 -0.85 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.43 -0.83 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.11 -0.81 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.90 -0.77 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.85 -0.73 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.01 -0.66 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.41 -0.58 25 0 126 0
30MAR26 82.50 C 0.00 0.00 0.00 4.05 -0.50 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.96 -0.41 25 0 6 0
30MAR26 87.50 C 0.00 0.00 0.00 2.10 -0.33 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.45 -0.25 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.97 -0.19 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.63 -0.14 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.40 -0.10 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.25 -0.07 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.23 -0.85 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.74 -0.86 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.26 -0.85 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.79 -0.85 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.32 -0.85 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.88 -0.84 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.48 -0.83 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.18 -0.80 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 11.00 -0.76 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.99 -0.71 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.20 -0.65 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.65 -0.57 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.35 -0.50 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.29 -0.42 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.45 -0.35 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.81 -0.27 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.33 -0.20 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.96 -0.15 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.68 -0.13 24 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 44 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 41 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 38 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 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.14 +0.02 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.30 +0.04 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.58 +0.08 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.02 +0.13 25 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 1.68 +0.21 25 0 335 0
30MAR26 80.00 P 3.00 3.00 3.00 2.57 +0.28 25 4 289 +4
30MAR26 82.50 P 0.00 0.00 0.00 3.71 +0.35 25 0 121 0
30MAR26 85.00 P 0.00 0.00 0.00 5.13 +0.46 25 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 6.78 +0.54 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.65 +0.61 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 10.70 +0.67 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 12.91 +0.73 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.24 +0.78 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.66 +0.82 24 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 20.15 +0.85 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.65 +0.85 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.15 +0.85 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.65 +0.85 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.15 +0.85 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.65 +0.85 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.15 +0.85 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.65 +0.85 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.15 +0.85 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.65 +0.85 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.34 +0.04 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.59 +0.07 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.96 +0.11 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.48 +0.16 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.16 +0.21 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.02 +0.27 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.07 +0.33 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.32 +0.40 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.75 +0.46 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.36 +0.51 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.13 +0.56 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.05 +0.61 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.10 +0.66 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.24 +0.71 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.47 +0.75 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.76 +0.77 25 0 0 0
TOTAL PUT 4 1,388 +4
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$ 8.72
29JAN26 6.03 C 0.00 0.00 0.00 2.70 +0.11 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.97 +0.10 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.73 +0.10 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.49 +0.10 0 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.26 +0.12 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.03 +0.12 28 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.80 +0.11 26 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.58 +0.10 24 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.38 +0.08 24 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.20 +0.08 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.44 +0.08 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.97 +0.08 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.78 +0.07 22 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.57 +0.09 28 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.35 +0.08 27 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.14 +0.10 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.94 +0.09 25 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.77 +0.08 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.61 +0.07 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.03 +0.06 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.70 +0.07 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.48 +0.08 40 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.01 +0.08 37 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.53 +0.07 32 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.29 +0.06 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 +0.09 31 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.86 +0.10 31 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.65 +0.11 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.44 +0.11 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.24 +0.13 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.02 +0.09 25 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.85 +0.07 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.70 +0.07 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.47 +0.05 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.38 +0.05 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.03 +0.10 40 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 2.77 +0.08 33 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.54 +0.07 32 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.32 +0.08 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.10 +0.08 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.89 +0.09 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.69 +0.09 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.50 +0.09 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.32 +0.09 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.12 +0.08 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.97 +0.07 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.83 +0.06 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.73 +0.04 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.63 +0.04 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.39 +0.03 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.32 -0.08 25 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.49 -0.10 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.70 -0.11 25 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.92 -0.12 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.42 -0.11 42 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.90 -0.11 51 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.39 -0.11 61 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.51 -0.07 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.66 -0.08 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.83 -0.09 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.02 -0.10 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.46 -0.07 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.91 -0.10 31 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.39 -0.11 35 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.87 -0.10 39 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.35 -0.10 44 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.16 -0.02 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.48 -0.06 24 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.61 -0.07 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.75 -0.07 24 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.90 -0.11 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.10 -0.09 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.28 -0.05 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.43 -0.09 22 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.82 -0.11 19 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.69 -0.11 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.14 -0.11 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.59 -0.11 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.02 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.55 -0.05 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.65 -0.07 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.78 -0.07 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.91 -0.09 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.06 -0.08 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.23 -0.08 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.40 -0.08 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.57 -0.09 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.94 -0.09 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.35 -0.08 24 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.77 -0.09 21 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.64 -0.09 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$ 8.72
30MAR26 4.32 C 0.00 0.00 0.00 4.41 +0.08 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.31 +0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.04 +0.07 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.79 +0.06 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.57 +0.08 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.33 +0.07 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.10 +0.06 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.88 +0.08 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.21 +0.10 34 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.96 +0.08 25 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.74 +0.08 26 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.50 +0.06 22 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.29 +0.06 23 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.11 +0.10 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.92 +0.10 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.75 +0.08 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.60 +0.07 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.46 +0.05 25 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.27 -0.05 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.72
29JAN26 5.00 C 0.00 0.00 0.00 3.73 +0.12 86 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.48 +0.12 77 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.23 +0.12 67 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.98 +0.12 57 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.72 +0.10 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.47 +0.10 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.23 +0.12 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.99 +0.12 27 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.75 +0.11 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.53 +0.10 24 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.34 +0.07 24 0 24 0
29JAN26 8.75 C 0.18 0.18 0.18 0.20 +0.05 24 30 58 -30
29JAN26 9.00 C 0.08 0.08 0.08 0.11 +0.03 25 20 29 +20
29JAN26 9.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 2 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 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 69 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.99 +0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.25 +0.09 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.50 +0.08 21 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.26 +0.11 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.03 +0.10 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.82 +0.10 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.63 +0.09 25 0 0 0
26FEB26 8.50 C 0.43 0.43 0.43 0.46 +0.08 25 30 30 +30
26FEB26 8.75 C 0.00 0.00 0.00 0.32 +0.05 24 0 7 0
26FEB26 9.00 C 0.22 0.22 0.22 0.22 +0.04 25 20 54 +20
26FEB26 9.25 C 0.00 0.00 0.00 0.14 +0.03 25 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.73 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.24 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.54 +0.08 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.31 +0.07 25 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.10 +0.09 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.91 +0.09 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.73 +0.07 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.58 +0.07 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
30MAR26 9.00 C 0.35 0.35 0.35 0.33 +0.05 26 30 30 +30
30MAR26 9.25 C 0.00 0.00 0.00 0.25 +0.03 26 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.53 - 27 0 0 -
29APR26 6.50 C 0.00 0.00 0.00 2.29 +0.08 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.05 +0.07 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.81 +0.07 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.59 +0.07 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.37 +0.06 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.17 +0.09 26 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 0.99 +0.09 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.82 +0.08 27 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.67 +0.07 27 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.54 +0.05 26 0 50 0
29APR26 9.00 C 0.00 0.00 0.00 0.44 +0.06 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.27 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.79 +0.07 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.54 +0.06 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.31 +0.07 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 +0.09 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.85 +0.10 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.63 +0.11 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.42 +0.11 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.21 +0.13 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.99 +0.09 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.83 +0.09 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.68 +0.06 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.57 +0.08 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.45 +0.06 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.36 +0.06 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 +0.05 26 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.52 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.04 +0.08 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.80 +0.08 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.56 +0.08 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.33 +0.08 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.10 +0.08 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.88 +0.09 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.68 +0.10 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.48 +0.10 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.30 +0.10 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.09 +0.09 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.94 +0.08 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.81 +0.06 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.71 +0.07 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.06 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 +0.04 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 +0.05 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.31 +0.04 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.04 +0.07 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.80 +0.07 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.57 +0.07 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.34 +0.07 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.12 +0.08 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.92 +0.10 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.72 +0.10 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.54 +0.10 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.37 +0.11 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 +0.13 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.03 +0.08 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 +0.09 28 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 +0.07 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.73 +0.08 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 +0.06 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 +0.07 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 +0.05 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 +0.05 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.03 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
TOTAL CALL 130 788 +70
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JAN26 8.00 P 0.02 0.02 0.02 0.02 -0.01 26 30 115 +30
29JAN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 14 0
29JAN26 8.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 16 0
29JAN26 8.75 P 0.00 0.00 0.00 0.23 -0.06 26 0 85 0
29JAN26 9.00 P 0.00 0.00 0.00 0.38 -0.08 26 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.57 -0.10 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.79 -0.11 24 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.03 -0.12 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.30 -0.11 39 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.80 -0.11 49 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.30 -0.11 59 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.80 -0.11 68 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.30 -0.11 76 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.80 -0.10 84 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 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 41 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
26FEB26 8.00 P 0.07 0.07 0.07 0.07 -0.01 25 60 66 +56
26FEB26 8.25 P 0.00 0.00 0.00 0.13 -0.02 25 0 5 0
26FEB26 8.50 P 0.00 0.00 0.00 0.21 -0.04 25 0 33 0
26FEB26 8.75 P 0.00 0.00 0.00 0.33 -0.05 25 0 30 0
26FEB26 9.00 P 0.44 0.44 0.44 0.48 -0.06 26 30 34 +26
26FEB26 9.25 P 0.00 0.00 0.00 0.64 -0.09 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.84 -0.10 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.06 -0.11 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.31 -0.10 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.80 -0.11 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.30 -0.11 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.80 -0.11 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.30 -0.11 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.80 -0.10 58 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 0 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 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 -0.01 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.21 -0.03 26 0 84 0
30MAR26 8.50 P 0.00 0.00 0.00 0.30 -0.04 26 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.42 -0.06 26 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.57 -0.08 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.72 -0.09 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.91 -0.09 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.11 -0.10 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.34 -0.07 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.81 -0.10 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.30 -0.11 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.82 -0.09 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.32 -0.09 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.82 -0.08 51 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 - 30 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 0.02 -0.01 27 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.38 -0.04 27 0 53 0
29APR26 8.75 P 0.00 0.00 0.00 0.50 -0.05 27 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.65 -0.05 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.80 -0.08 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.97 -0.09 26 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.16 -0.08 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.39 -0.06 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.83 -0.08 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.30 -0.11 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.82 -0.09 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.32 -0.09 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.01 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 -0.03 25 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.41 -0.04 25 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.53 -0.04 25 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.66 -0.05 25 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.81 -0.05 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.97 -0.10 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.18 -0.07 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.33 -0.08 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.53 -0.08 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.73 -0.09 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.16 -0.10 14 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.61 -0.11 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.54 -0.12 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.02 -0.11 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 -0.02 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.03 27 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 -0.03 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.57 -0.04 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 -0.05 27 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 -0.04 27 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.97 -0.06 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 -0.07 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.29 -0.07 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.46 -0.08 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 -0.08 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 -0.09 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.25 -0.09 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.69 -0.08 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.14 -0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.06 -0.09 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.01 28 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 -0.03 27 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.78 -0.04 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 -0.04 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 -0.04 26 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.21 -0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.05 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 -0.06 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 -0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 -0.06 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 -0.06 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 -0.05 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.18 -0.06 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.63 -0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
TOTAL PUT 120 1,177 +112
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 0.00 60 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.55 0.00 54 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.05 0.00 47 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.55 0.00 41 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.05 0.00 34 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.55 0.00 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.05 0.00 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.55 0.00 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.06 0.00 27 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.56 -0.01 23 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.58 0.00 18 0 25 0
29JAN26 22.00 C 0.65 0.65 0.65 0.83 0.00 23 1 26 +1
29JAN26 23.00 C 0.00 0.00 0.00 0.34 0.00 24 0 71 0
29JAN26 24.00 C 0.00 0.00 0.00 0.10 0.00 24 0 9 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 0.00 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 34 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 45 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.08 0.00 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.58 0.00 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.08 -0.01 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.59 0.00 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.09 0.00 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.59 -0.01 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.10 0.00 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.62 0.00 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.14 0.00 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.68 -0.01 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.80 0.00 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.13 0.00 24 0 40 0
26FEB26 23.00 C 0.52 0.52 0.52 0.64 -0.01 24 8 49 +8
26FEB26 24.00 C 0.00 0.00 0.00 0.32 -0.02 24 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.16 0.00 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.07 0.00 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 0.00 26 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 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.60 -0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.11 0.00 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.61 0.00 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.11 -0.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.62 0.00 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.12 0.00 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.63 0.00 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.13 0.00 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.64 0.00 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.15 0.00 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.67 0.00 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.19 -0.01 25 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 3.73 -0.01 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.29 0.00 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.86 -0.01 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.08 +0.02 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.44 +0.01 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.96 +0.01 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.61 0.00 26 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.65 0.00 26 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.16 -0.01 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.69 0.00 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.22 -0.01 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.77 -0.01 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.34 -0.01 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.93 -0.01 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.16 0.00 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.54 -0.01 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.07 -0.01 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.73 0.00 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 7.62 -0.01 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.13 0.00 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.64 -0.01 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.16 0.00 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.68 -0.01 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.22 -0.01 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.77 -0.01 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.33 -0.01 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.92 -0.01 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.52 -0.02 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.15 -0.01 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.48 -0.01 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.91 -0.01 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.44 -0.01 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.05 -0.02 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.21 -0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.76 0.00 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.30 -0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.86 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.44 -0.01 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.02 -0.01 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.63 -0.01 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.25 -0.01 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.88 -0.01 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.54 -0.01 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.91 -0.02 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.36 -0.02 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.89 -0.02 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.50 -0.02 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.17 -0.02 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.91 -0.01 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.70 -0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.52 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.10 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.69 -0.01 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.30 -0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.92 -0.02 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.56 -0.01 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.22 -0.01 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.89 -0.01 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.28 -0.02 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.75 -0.02 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.29 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.88 -0.02 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.54 -0.01 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.24 -0.02 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.01 -0.01 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
TOTAL CALL 9 448 +9
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.08 0.00 25 0 25 0
29JAN26 22.00 P 0.40 0.40 0.40 0.30 0.00 25 15 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.82 0.00 26 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.60 0.00 28 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 2.49 0.00 25 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.48 0.00 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.48 0.00 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.48 0.00 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.48 0.00 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.48 0.00 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.48 0.00 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.48 0.00 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.48 0.00 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.48 0.00 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 0.00 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.57 -0.01 25 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 1.07 -0.02 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.78 -0.02 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.57 0.00 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.49 -0.01 24 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.48 0.00 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.48 0.00 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.48 0.00 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.48 0.00 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.48 0.00 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.48 0.00 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.48 0.00 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.48 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 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 40 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 32 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 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 0.00 26 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.46 -0.01 26 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.31 -0.05 26 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 1.99 -0.03 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.72 0.00 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.57 -0.01 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.50 -0.01 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.48 0.00 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.48 0.00 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.48 0.00 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.48 0.00 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.48 0.00 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.48 0.00 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.48 0.00 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 0.00 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29APR26 18.00 P 0.09 0.09 0.09 0.08 0.00 26 4 4 +4
29APR26 18.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29APR26 21.00 P 0.66 0.66 0.66 0.64 -0.02 26 1 0 -1
29APR26 22.00 P 0.00 0.00 0.00 1.05 -0.03 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 1.59 -0.02 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 2.25 -0.03 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.95 -0.01 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.77 -0.01 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.66 0.00 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.58 0.00 26 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.53 0.00 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.50 0.00 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.48 0.00 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.48 - 0 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.31 -0.01 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.83 -0.01 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.45 -0.01 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.16 -0.01 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.95 -0.01 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.79 -0.01 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.68 0.00 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.60 0.00 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.55 0.00 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.51 0.00 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.49 +0.01 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.48 0.00 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.48 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.17 -0.02 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.62 -0.01 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.14 -0.02 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.75 -0.01 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.43 -0.01 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.17 -0.01 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.97 -0.01 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.82 -0.01 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.71 0.00 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.63 0.00 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.57 0.00 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.52 0.00 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.49 0.00 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.48 0.00 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 0.00 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 -0.01 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.03 -0.01 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.41 -0.01 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.86 -0.02 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.39 -0.02 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.99 -0.01 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.64 -0.02 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.36 -0.02 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.14 -0.01 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.96 -0.01 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.82 0.00 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.71 -0.01 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.63 -0.01 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.57 0.00 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.53 0.00 26 0 0 0
TOTAL PUT 20 465 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.69
29JAN26 3.70 C 0.00 0.00 0.00 1.00 -0.03 48 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.90 -0.03 43 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.70 -0.02 34 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.50 -0.04 24 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.33 -0.02 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.18 -0.01 28 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.12 -0.02 26 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.08 -0.01 27 0 136 0
29JAN26 4.90 C 0.00 0.00 0.00 0.05 -0.02 27 0 75 0
29JAN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.91 -0.03 30 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.82 -0.03 33 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.72 -0.03 29 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.25 -0.01 28 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.20 -0.01 28 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.15 -0.02 27 0 23 0
26FEB26 4.90 C 0.00 0.00 0.00 0.12 -0.01 28 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.02 -0.04 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.84 -0.03 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.67 -0.02 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.32 -0.01 29 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.27 -0.01 29 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 -0.01 28 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.18 -0.01 28 0 141 0
30MAR26 5.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 65 0
30MAR26 5.25 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 1.05 -0.03 32 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.96 -0.03 31 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.79 -0.02 31 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.54 -0.03 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29APR26 6.00 C 0.06 0.06 0.06 0.03 0.00 30 15 15 +15
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.10 -0.03 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.01 -0.03 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.84 -0.03 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.76 -0.03 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.69 -0.02 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 0.00 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 0.00 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 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 1.14 -0.03 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.06 -0.02 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.98 -0.02 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.87 -0.05 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 -0.03 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 -0.02 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 -0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.57 -0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 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 0.02 -0.01 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.14 -0.03 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 -0.02 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.98 -0.02 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 -0.02 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 -0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 -0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 -0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 -0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 -0.01 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 0.15 -0.01 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
TOTAL CALL 15 1,409 +15
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 47 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 28 0 51 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 0.00 27 0 48 0
29JAN26 4.70 P 0.00 0.00 0.00 0.12 0.00 26 0 58 0
29JAN26 4.80 P 0.00 0.00 0.00 0.18 +0.01 26 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.26 +0.01 29 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.34 +0.01 29 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.57 +0.02 33 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.82 +0.03 43 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.07 +0.03 53 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.32 +0.03 61 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.57 +0.03 69 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.57 +0.03 97 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.81 +0.02 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 27 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 27 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 0.00 28 0 64 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 0.00 27 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.13 0.00 26 0 100 0
26FEB26 4.70 P 0.00 0.00 0.00 0.18 0.00 26 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.24 +0.01 27 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.30 0.00 26 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.38 +0.02 28 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.59 +0.02 29 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.07 +0.03 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.32 +0.03 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.57 +0.03 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.57 +0.03 67 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 +0.01 31 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 29 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 27 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 +0.01 28 0 26 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 0.00 27 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 0.19 +0.01 27 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.24 +0.01 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.29 0.00 27 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.35 +0.01 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.42 +0.01 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.83 +0.03 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.07 +0.03 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.32 +0.03 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.57 +0.03 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.57 +0.03 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 -0.01 27 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 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.18 0.00 27 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.85 +0.03 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.07 +0.03 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.32 +0.03 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.57 +0.03 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.01 28 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 +0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 +0.03 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.10 +0.03 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.32 +0.03 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.57 +0.03 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.57 +0.03 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 28 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 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.02 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 0.00 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 +0.01 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 +0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.05 +0.03 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 +0.02 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 +0.02 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 +0.02 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 +0.07 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.13 +0.02 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.01 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 0.28 +0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 0.00 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 +0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 +0.05 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.49 +0.02 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 +0.02 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 +0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 +0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 +0.02 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 +0.02 29 0 0 0
TOTAL PUT 0 2,434 0
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$ 36.44
29JAN26 22.00 C 0.00 0.00 0.00 14.82 +0.51 147 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.51 +0.11 88 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.48 +0.04 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.53 +0.05 78 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 10.54 +0.07 73 0 45 0
29JAN26 27.00 C 0.00 0.00 0.00 9.65 +0.31 81 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.57 +0.13 63 0 502 0
29JAN26 29.00 C 0.00 0.00 0.00 7.76 +0.34 74 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 6.63 +0.16 55 0 165 0
29JAN26 31.00 C 5.35 5.35 5.35 5.78 +0.57 58 1 508 0
29JAN26 32.00 C 0.00 0.00 0.00 4.92 +0.55 57 0 378 0
29JAN26 33.00 C 3.70 3.70 3.70 3.96 +0.26 50 7 2,798 -7
29JAN26 34.00 C 3.30 3.30 2.86 3.25 +0.29 51 3 729 -3
29JAN26 35.00 C 2.50 2.50 2.29 2.49 +0.12 47 6 2,707 -3
29JAN26 36.00 C 2.11 2.13 1.62 1.91 +0.14 47 11 3,581 -7
29JAN26 37.00 C 1.51 1.54 1.29 1.44 +0.06 47 280 2,664 +202
29JAN26 38.00 C 1.08 1.32 0.89 1.09 +0.05 48 191 489 +39
29JAN26 39.00 C 0.88 0.88 0.67 0.80 +0.03 49 40 371 0
29JAN26 40.00 C 0.55 0.55 0.55 0.57 0.00 49 20 4,904 0
29JAN26 41.00 C 0.44 0.46 0.44 0.39 -0.01 49 38 681 +8
29JAN26 42.00 C 0.36 0.36 0.27 0.26 -0.04 48 82 479 +60
29JAN26 43.00 C 0.20 0.23 0.20 0.18 -0.04 49 2 337 +1
29JAN26 44.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 87 0
29JAN26 45.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 186 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.04 49 0 80 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 682 0
29JAN26 48.00 C 0.05 0.05 0.05 0.02 -0.03 50 80 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 14.82 +0.51 93 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 13.62 +0.22 68 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.62 +0.18 62 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 11.67 +0.13 61 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.69 +0.22 57 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 9.75 +0.19 56 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.64 +0.20 42 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 8.02 +0.38 57 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.05 +0.57 52 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 6.16 +0.49 49 0 68 0
26FEB26 32.00 C 4.41 4.54 4.41 5.47 +0.57 51 2 234 0
26FEB26 33.00 C 0.00 0.00 0.00 4.60 +0.23 47 0 554 0
26FEB26 34.00 C 3.43 3.43 3.43 4.05 +0.54 49 1 1,228 0
26FEB26 35.00 C 3.28 3.28 3.28 3.27 +0.12 46 5 589 +5
26FEB26 36.00 C 0.00 0.00 0.00 2.75 +0.14 46 0 1,214 0
26FEB26 37.00 C 2.45 2.45 2.18 2.34 +0.15 47 20 125 +12
26FEB26 38.00 C 1.95 1.95 1.90 1.92 +0.09 47 8 152 +2
26FEB26 39.00 C 1.57 1.64 1.55 1.61 +0.09 48 13 1,747 -4
26FEB26 40.00 C 1.33 1.33 1.30 1.34 +0.09 48 2 193 +2
26FEB26 41.00 C 0.98 1.10 0.98 1.11 +0.07 49 5 136 -3
26FEB26 42.00 C 0.92 0.92 0.92 0.91 +0.06 49 2 263 0
26FEB26 43.00 C 0.78 0.78 0.78 0.74 +0.04 49 18 115 +8
26FEB26 44.00 C 0.58 0.58 0.58 0.60 +0.02 50 7 72 +7
26FEB26 45.00 C 0.55 0.55 0.55 0.48 0.00 50 15 76 +15
26FEB26 46.00 C 0.00 0.00 0.00 0.39 0.00 50 0 232 0
26FEB26 47.00 C 0.00 0.00 0.00 0.32 0.00 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.25 -0.02 50 0 100 0
26FEB26 49.00 C 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 4 0
30MAR26 8.00 C 0.00 0.00 0.00 28.60 +0.38 162 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 28.19 -0.02 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 28.05 +0.26 141 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 28.04 +0.26 183 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.81 +0.66 182 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.55 +0.50 177 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.08 +0.04 137 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.85 +0.27 139 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.84 +0.27 172 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.16 +0.45 142 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.86 +0.69 161 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.01 +0.39 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.88 +0.35 151 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.33 +0.62 141 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 23.85 +0.60 138 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.06 -0.01 91 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.91 +0.35 134 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.30 +0.58 120 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.82 +0.23 117 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 21.42 +0.36 121 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.91 +0.42 116 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.19 +0.51 93 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.64 +0.11 83 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.13 +0.04 78 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.56 +0.32 52 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 18.06 +0.32 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.70 +0.16 77 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.15 +0.46 68 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 16.87 +0.57 84 0 303 0
30MAR26 21.00 C 0.00 0.00 0.00 15.73 +0.50 68 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 14.82 +0.12 69 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 13.86 +0.46 66 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.79 +0.35 57 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 11.87 +0.10 56 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 10.91 +0.44 53 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 10.03 +0.38 53 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 9.13 +0.27 51 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 8.25 +0.33 49 0 8 0
30MAR26 30.00 C 7.30 7.30 7.30 7.49 +0.38 50 2 209 +2
30MAR26 31.00 C 0.00 0.00 0.00 6.86 +0.32 52 0 91 0
30MAR26 32.00 C 0.00 0.00 0.00 6.01 +0.21 49 0 108 0
30MAR26 33.00 C 5.18 5.38 5.18 5.26 +0.02 47 10 10,026 +8
30MAR26 34.00 C 4.30 4.30 4.30 4.77 +0.26 49 1 278 -1
30MAR26 35.00 C 0.00 0.00 0.00 4.21 +0.20 49 0 366 0
30MAR26 36.00 C 3.74 3.74 3.74 3.67 +0.16 49 15 5,456 0
30MAR26 37.00 C 3.20 3.20 3.20 3.28 +0.18 50 15 262 0
30MAR26 38.00 C 0.00 0.00 0.00 2.89 +0.16 50 0 333 0
30MAR26 39.00 C 0.00 0.00 0.00 2.54 +0.12 50 1 544 0
30MAR26 40.00 C 2.03 2.20 2.03 2.24 +0.13 51 2,030 5,539 +1,595
30MAR26 41.00 C 1.90 1.90 1.77 1.93 +0.06 51 7 107 +1
30MAR26 42.00 C 0.00 0.00 0.00 1.72 +0.08 51 1 865 0
30MAR26 43.00 C 0.00 0.00 0.00 1.50 +0.06 52 0 216 0
30MAR26 44.00 C 0.00 0.00 0.00 1.30 +0.04 52 0 470 0
30MAR26 45.00 C 1.10 1.20 1.06 1.13 +0.02 52 13 198 -1
30MAR26 46.00 C 0.00 0.00 0.00 0.98 0.00 52 0 40 0
30MAR26 47.00 C 0.00 0.00 0.00 0.85 -0.01 52 0 132 0
30MAR26 48.00 C 0.74 0.74 0.72 0.73 -0.03 52 6 80 +5
30MAR26 49.00 C 0.68 0.68 0.68 0.64 -0.03 53 20 1,630 0
30MAR26 50.00 C 0.00 0.00 0.00 0.55 -0.04 53 0 2,699 0
30MAR26 52.50 C 0.49 0.49 0.49 0.39 -0.05 53 15 433 -15
29APR26 22.00 C 0.00 0.00 0.00 15.06 +0.36 68 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.07 +0.28 63 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.93 +0.38 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.11 +0.34 55 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.45 +0.38 60 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.05 +0.14 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.73 +0.57 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.76 +0.58 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.88 +0.37 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.22 +0.35 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.37 +0.17 47 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 6.09 +0.43 52 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 5.49 +0.31 51 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 4.78 +0.21 49 0 45 0
29APR26 36.00 C 0.00 0.00 0.00 4.27 +0.19 49 0 15 0
29APR26 37.00 C 3.90 3.90 3.90 3.85 +0.19 49 15 18 +15
29APR26 38.00 C 0.00 0.00 0.00 3.44 +0.16 49 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.08 +0.12 49 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 2.77 +0.12 50 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 2.49 +0.11 50 0 16 0
29APR26 42.00 C 0.00 0.00 0.00 2.24 +0.10 50 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 2.02 +0.09 51 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.83 +0.09 51 0 1 0
29APR26 45.00 C 0.00 0.00 0.00 1.64 +0.09 52 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 1.48 +0.06 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.32 +0.03 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 1.19 0.00 53 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 1.07 +0.02 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.96 +0.01 53 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 19.52 +0.34 71 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 18.62 -0.09 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.24 +0.21 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.83 +0.29 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.22 +0.17 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.12 +0.60 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.99 +0.36 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.13 +0.29 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.07 +0.28 47 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 13.35 +0.41 52 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 12.49 +0.50 51 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 11.58 +0.12 49 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 10.75 +0.17 48 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 10.06 +0.13 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 9.26 +0.28 48 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 8.56 +0.05 47 0 181 0
29JUN26 31.00 C 0.00 0.00 0.00 7.71 -0.09 45 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 7.53 +0.48 50 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 6.76 +0.07 48 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 6.12 +0.09 47 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 5.77 +0.23 49 0 60 0
29JUN26 36.00 C 5.30 5.30 5.30 5.32 +0.16 49 1 87 0
29JUN26 37.00 C 0.00 0.00 0.00 4.92 +0.17 49 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 4.53 +0.22 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 4.19 +0.21 50 0 344 0
29JUN26 40.00 C 3.70 3.70 3.70 3.86 +0.21 50 7 166 -6
29JUN26 41.00 C 0.00 0.00 0.00 3.56 +0.19 50 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 3.29 +0.18 51 0 33 0
29JUN26 43.00 C 0.00 0.00 0.00 3.04 +0.16 51 0 52 0
29JUN26 44.00 C 2.66 2.66 2.66 2.83 +0.15 51 7 72 +7
29JUN26 45.00 C 0.00 0.00 0.00 2.60 +0.15 52 0 106 0
29JUN26 46.00 C 0.00 0.00 0.00 2.42 +0.14 52 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.25 +0.14 52 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 2.08 +0.14 53 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.93 +0.13 53 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.79 +0.17 53 0 40 0
29JUN26 52.50 C 0.00 0.00 0.00 1.48 +0.10 54 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 15.65 +0.36 53 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.97 +0.38 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.01 +0.43 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.99 0.00 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.60 +0.46 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.69 +0.29 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.07 +0.21 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.18 +0.14 47 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.48 -0.10 47 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 9.39 +0.49 52 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 8.89 +0.53 52 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 8.20 +0.30 51 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 7.76 +0.41 51 0 701 0
29SEP26 35.00 C 0.00 0.00 0.00 7.15 +0.27 50 0 601 0
29SEP26 36.00 C 0.00 0.00 0.00 6.72 +0.26 50 0 1,169 0
29SEP26 37.00 C 0.00 0.00 0.00 6.33 +0.20 50 0 521 0
29SEP26 38.00 C 0.00 0.00 0.00 5.94 +0.18 50 0 134 0
29SEP26 39.00 C 0.00 0.00 0.00 5.59 +0.22 51 0 55 0
29SEP26 40.00 C 5.21 5.21 5.21 5.26 +0.21 51 15 1,220 +15
29SEP26 41.00 C 0.00 0.00 0.00 4.97 +0.23 51 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 4.68 +0.21 51 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 4.41 +0.20 52 0 26 0
29SEP26 44.00 C 4.33 4.34 4.33 4.12 +0.15 51 15 45 +15
29SEP26 45.00 C 0.00 0.00 0.00 3.89 +0.14 52 0 43 0
29SEP26 46.00 C 3.88 3.88 3.88 3.73 +0.20 52 15 23 +9
29SEP26 47.00 C 3.67 3.67 3.67 3.54 +0.21 53 15 15 +13
29SEP26 48.00 C 3.31 3.31 3.31 3.36 +0.23 53 1 29 +1
29SEP26 49.00 C 0.00 0.00 0.00 3.18 +0.23 53 0 11 0
29SEP26 50.00 C 0.00 0.00 0.00 3.06 +0.28 54 0 716 0
29SEP26 52.50 C 0.00 0.00 0.00 2.67 +0.27 54 0 82 0
30DEC26 22.00 C 0.00 0.00 0.00 16.07 +0.19 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.44 +0.44 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.54 +0.21 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.69 +0.09 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.08 +0.12 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.42 +0.17 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.81 +0.27 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.21 +0.25 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.69 +0.28 50 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.23 +0.33 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 9.71 +0.34 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 9.22 +0.19 51 0 74 0
30DEC26 34.00 C 0.00 0.00 0.00 8.74 +0.20 51 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.30 +0.29 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.90 +0.38 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 7.49 +0.35 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.09 +0.24 51 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 6.75 +0.24 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.43 +0.28 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.06 +0.21 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 5.78 +0.22 51 0 6 0
30DEC26 43.00 C 5.80 5.80 5.80 5.50 +0.20 51 130 532 +130
30DEC26 44.00 C 0.00 0.00 0.00 5.29 - 52 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 5.05 - 52 0 0 -
TOTAL CALL 3,216 75,263 +2,127
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JAN26 23.00 P 0.01 0.01 0.01 0.01 0.00 76 1 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 263 0
29JAN26 26.00 P 0.02 0.02 0.02 0.01 0.00 58 11 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 724 0
29JAN26 28.00 P 0.05 0.05 0.05 0.03 0.00 53 5 1,383 +5
29JAN26 29.00 P 0.06 0.08 0.06 0.05 -0.01 51 4 1,731 0
29JAN26 30.00 P 0.11 0.13 0.10 0.09 -0.02 50 32 2,713 -27
29JAN26 31.00 P 0.18 0.19 0.16 0.17 -0.02 50 84 4,669 +7
29JAN26 32.00 P 0.24 0.31 0.24 0.28 -0.03 49 210 3,061 -121
29JAN26 33.00 P 0.42 0.52 0.41 0.44 -0.06 48 62 1,326 +23
29JAN26 34.00 P 0.80 0.80 0.70 0.68 -0.08 48 59 2,014 +42
29JAN26 35.00 P 0.92 1.15 0.92 1.00 -0.13 47 136 1,431 -17
29JAN26 36.00 P 1.64 1.65 1.37 1.46 -0.11 48 139 358 +105
29JAN26 37.00 P 0.00 0.00 0.00 1.99 -0.14 49 0 123 0
29JAN26 38.00 P 0.00 0.00 0.00 2.63 -0.15 49 0 39 0
29JAN26 39.00 P 0.00 0.00 0.00 3.18 -0.30 45 0 193 0
29JAN26 40.00 P 0.00 0.00 0.00 3.93 -0.50 43 0 157 0
29JAN26 41.00 P 0.00 0.00 0.00 4.92 -0.31 50 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 5.67 -0.61 42 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 6.71 -0.34 50 0 80 0
29JAN26 44.00 P 0.00 0.00 0.00 7.64 -0.35 50 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 8.59 -0.35 48 0 60 0
29JAN26 46.00 P 0.00 0.00 0.00 9.58 -0.38 50 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 10.58 -0.33 54 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 11.56 -0.57 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 12.56 -0.33 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 13.82 -0.06 91 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 16.18 -0.20 89 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 281 0
26FEB26 27.00 P 0.16 0.16 0.16 0.09 +0.03 47 10 741 -10
26FEB26 28.00 P 0.00 0.00 0.00 0.15 +0.04 47 0 516 0
26FEB26 29.00 P 0.25 0.29 0.25 0.24 +0.05 47 23 998 0
26FEB26 30.00 P 0.34 0.34 0.34 0.37 +0.05 47 15 1,372 -1
26FEB26 31.00 P 0.56 0.56 0.53 0.53 +0.03 47 17 3,012 -7
26FEB26 32.00 P 0.66 0.75 0.66 0.74 +0.01 47 15 1,797 -10
26FEB26 33.00 P 1.03 1.09 1.03 1.00 -0.03 46 2 1,286 +2
26FEB26 34.00 P 1.22 1.35 1.22 1.33 -0.04 46 14 411 +4
26FEB26 35.00 P 1.72 1.79 1.72 1.75 -0.04 47 11 252 0
26FEB26 36.00 P 2.19 2.19 2.19 2.22 -0.04 47 1 65 0
26FEB26 37.00 P 0.00 0.00 0.00 2.76 -0.11 47 0 50 0
26FEB26 38.00 P 0.00 0.00 0.00 3.39 -0.11 48 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 4.06 -0.13 48 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 4.78 -0.12 48 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 5.51 -0.07 48 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 6.12 -0.37 44 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 7.14 -0.31 48 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 8.02 -0.05 49 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 8.91 -0.06 49 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 9.82 -0.32 50 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 10.72 -0.54 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.70 -0.43 50 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.94 0.00 64 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.82 -0.10 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 120 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 464 0
30MAR26 24.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 312 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 -0.04 46 0 418 0
30MAR26 26.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 571 0
30MAR26 27.00 P 0.40 0.40 0.39 0.28 -0.05 47 17 386 -9
30MAR26 28.00 P 0.44 0.50 0.44 0.40 -0.07 47 115 301 -60
30MAR26 29.00 P 0.00 0.00 0.00 0.57 -0.07 48 0 879 0
30MAR26 30.00 P 0.85 0.88 0.84 0.79 -0.03 48 67 2,093 +26
30MAR26 31.00 P 1.15 1.15 1.14 1.06 -0.01 49 15 396 0
30MAR26 32.00 P 1.39 1.39 1.39 1.37 +0.01 49 28 2,634 0
30MAR26 33.00 P 1.73 1.78 1.73 1.70 0.00 49 3,033 9,304 -869
30MAR26 34.00 P 1.97 2.15 1.97 2.09 -0.01 49 22 314 +22
30MAR26 35.00 P 2.64 2.64 2.52 2.54 -0.01 49 77 877 -11
30MAR26 36.00 P 3.05 3.20 3.05 3.04 -0.06 49 754 7,822 -99
30MAR26 37.00 P 3.73 3.73 3.71 3.61 -0.08 49 247 2,056 -218
30MAR26 38.00 P 4.19 4.19 4.19 4.22 -0.07 50 15 2,452 0
30MAR26 39.00 P 0.00 0.00 0.00 4.83 -0.10 49 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 5.52 -0.20 50 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 6.25 -0.03 50 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 6.80 -0.23 47 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 7.80 -0.01 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.53 -0.42 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.49 -0.23 52 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 10.17 -0.52 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.19 -0.07 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.24 -0.13 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.94 -0.34 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.16 -0.03 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.22 -0.36 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.11 +0.02 51 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.17 +0.03 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.24 +0.04 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.33 +0.04 51 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.43 +0.03 50 0 0 0
29APR26 27.00 P 0.50 0.56 0.50 0.57 +0.03 50 35 37 +35
29APR26 28.00 P 0.00 0.00 0.00 0.74 +0.04 49 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.94 +0.04 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 1.19 +0.04 49 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 1.46 +0.03 49 0 40 0
29APR26 32.00 P 0.00 0.00 0.00 1.78 +0.02 48 0 74 0
29APR26 33.00 P 0.00 0.00 0.00 2.13 0.00 48 0 120 0
29APR26 34.00 P 0.00 0.00 0.00 2.53 -0.02 48 0 15 0
29APR26 35.00 P 2.90 2.90 2.90 2.99 -0.05 48 15 15 +15
29APR26 36.00 P 0.00 0.00 0.00 3.52 -0.03 48 0 2 0
29APR26 37.00 P 0.00 0.00 0.00 4.00 -0.15 47 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.65 -0.11 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.30 -0.13 49 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.98 -0.12 49 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.73 -0.12 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.43 -0.29 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.47 0.00 54 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.88 -0.41 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.87 -0.43 51 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.44 -0.48 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.22 -0.56 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.46 +0.09 53 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.23 -0.16 51 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.27 -0.25 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 45 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 45 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 45 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 0.00 45 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 0.00 45 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 416 0
29JUN26 23.00 P 0.39 0.43 0.39 0.27 -0.01 46 25 490 +15
29JUN26 24.00 P 0.00 0.00 0.00 0.38 -0.02 46 0 83 0
29JUN26 25.00 P 0.00 0.00 0.00 0.51 -0.03 46 0 114 0
29JUN26 26.00 P 0.80 0.80 0.80 0.69 -0.03 46 7 199 0
29JUN26 27.00 P 0.99 0.99 0.99 0.90 -0.04 47 7 580 +7
29JUN26 28.00 P 1.25 1.25 1.20 1.14 -0.04 47 25 428 +20
29JUN26 29.00 P 1.43 1.44 1.43 1.43 -0.01 47 40 1,186 +20
29JUN26 30.00 P 0.00 0.00 0.00 1.75 +0.01 48 0 671 0
29JUN26 31.00 P 0.00 0.00 0.00 2.10 +0.01 48 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 2.50 +0.04 48 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 2.90 +0.01 48 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 3.35 +0.01 48 0 1,051 0
29JUN26 35.00 P 0.00 0.00 0.00 3.86 +0.03 48 0 294 0
29JUN26 36.00 P 0.00 0.00 0.00 4.40 -0.02 49 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 4.96 -0.03 49 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 5.58 -0.05 49 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 6.21 -0.10 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 6.86 -0.14 49 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 7.44 -0.23 48 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 8.34 -0.23 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 9.07 +0.04 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 9.65 -0.25 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.73 -0.07 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.24 -0.41 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.30 -0.11 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.00 -0.31 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.74 -0.40 50 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 14.62 -0.43 50 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.72 -0.65 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.64 +0.17 50 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 0.78 +0.15 49 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 +0.14 49 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.17 +0.13 49 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.40 +0.11 49 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.68 +0.09 49 0 235 0
29SEP26 28.00 P 2.04 2.04 2.04 1.97 +0.06 49 6 112 +6
29SEP26 29.00 P 2.32 2.32 2.32 2.31 +0.05 49 7 75 +7
29SEP26 30.00 P 2.78 2.78 2.64 2.67 +0.01 49 10 389 -10
29SEP26 31.00 P 0.00 0.00 0.00 3.06 +0.04 49 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 3.46 0.00 49 0 286 0
29SEP26 33.00 P 0.00 0.00 0.00 3.93 -0.01 49 0 184 0
29SEP26 34.00 P 0.00 0.00 0.00 4.43 0.00 49 0 539 0
29SEP26 35.00 P 0.00 0.00 0.00 4.95 +0.06 49 0 776 0
29SEP26 36.00 P 0.00 0.00 0.00 5.51 +0.01 49 0 698 0
29SEP26 37.00 P 0.00 0.00 0.00 6.05 -0.07 49 0 550 0
29SEP26 38.00 P 0.00 0.00 0.00 6.69 -0.05 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 7.33 -0.09 50 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 8.00 -0.10 50 0 54 0
29SEP26 41.00 P 0.00 0.00 0.00 8.63 -0.05 50 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 9.25 -0.25 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.97 -0.34 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.85 -0.15 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.55 -0.28 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.62 +0.04 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.02 -0.36 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.95 -0.15 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.85 -0.20 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.52 -0.23 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.58 -0.23 51 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.00 -0.04 50 0 67 0
30DEC26 23.00 P 0.00 0.00 0.00 1.19 -0.07 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 -0.03 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.68 -0.08 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.98 -0.06 49 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 2.26 -0.09 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.60 -0.10 49 0 14 0
30DEC26 29.00 P 3.15 3.15 3.15 3.01 -0.04 49 60 45 -60
30DEC26 30.00 P 0.00 0.00 0.00 3.41 -0.02 49 0 81 0
30DEC26 31.00 P 0.00 0.00 0.00 3.81 -0.04 49 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 4.25 -0.03 49 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 4.76 +0.03 49 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 5.27 0.00 49 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 5.83 +0.05 50 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 6.40 -0.14 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.93 -0.05 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.60 +0.03 50 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 8.18 -0.07 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.93 -0.02 51 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 9.51 -0.11 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.23 -0.06 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.95 -0.09 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.73 - 51 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 12.45 - 51 0 0 -
TOTAL PUT 5,478 93,863 -1,168
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.53
29JAN26 3.80 C 0.000 0.000 0.000 1.737 +0.020 57 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.633 +0.016 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.543 +0.036 67 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.431 +0.018 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.336 +0.022 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.233 +0.016 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.138 +0.028 36 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.036 +0.021 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.936 +0.028 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.834 +0.021 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.740 +0.025 27 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.648 +0.029 32 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.541 +0.019 21 0 33 0
29JAN26 5.25 C 0.000 0.000 0.000 0.313 +0.014 22 0 170 0
29JAN26 5.50 C 0.134 0.137 0.134 0.142 +0.007 23 18 212 +10
29JAN26 5.75 C 0.038 0.039 0.038 0.049 +0.004 23 3 1,310 +1
29JAN26 6.00 C 0.018 0.018 0.018 0.012 +0.001 23 28 315 +28
29JAN26 6.25 C 0.005 0.005 0.005 0.002 0.000 23 21 459 +12
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 48 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 57 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.695 +0.068 71 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.562 +0.036 52 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.489 +0.057 61 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.387 +0.058 56 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.284 +0.055 51 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.160 +0.042 37 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.048 +0.022 20 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.947 +0.012 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.877 +0.039 34 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.760 +0.022 24 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.681 +0.027 28 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.571 +0.008 22 0 135 0
26FEB26 5.25 C 0.000 0.000 0.000 0.364 +0.012 22 0 150 0
26FEB26 5.50 C 0.000 0.000 0.000 0.207 +0.007 22 0 145 0
26FEB26 5.75 C 0.085 0.107 0.085 0.106 +0.006 22 11 198 +1
26FEB26 6.00 C 0.046 0.046 0.045 0.046 +0.003 22 3 227 0
26FEB26 6.25 C 0.024 0.024 0.024 0.017 +0.001 22 10 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.006 0.000 22 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 24 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 2.578 +0.050 78 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.450 +0.022 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.392 +0.062 76 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.254 +0.023 46 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.132 -0.001 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.033 +0.002 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.003 +0.068 65 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.880 +0.047 53 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.788 +0.052 53 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.705 +0.070 55 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.593 +0.055 49 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.489 +0.050 44 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.387 +0.050 40 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.284 +0.042 37 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.160 +0.015 21 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.060 +0.016 18 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.964 +0.015 20 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.900 +0.045 29 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.805 +0.042 27 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.686 +0.020 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.606 +0.013 22 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.416 +0.010 22 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.268 +0.004 22 0 288 0
30MAR26 5.75 C 0.000 0.000 0.000 0.164 +0.004 23 0 703 0
30MAR26 6.00 C 0.000 0.000 0.000 0.090 +0.001 23 0 698 0
30MAR26 6.25 C 0.000 0.000 0.000 0.046 0.000 22 0 74 0
30MAR26 6.50 C 0.000 0.000 0.000 0.021 -0.001 22 0 64 0
30MAR26 6.75 C 0.000 0.000 0.000 0.010 0.000 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.004 -0.001 22 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 30 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 1.593 +0.050 39 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.489 +0.044 35 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.387 +0.033 32 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.284 +0.029 28 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.178 +0.018 23 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.077 +0.017 20 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.980 +0.012 20 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.922 +0.042 27 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.806 +0.018 22 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.717 -0.004 21 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.652 +0.030 23 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.452 +0.009 21 0 28 0
29APR26 5.50 C 0.000 0.000 0.000 0.308 +0.005 22 0 80 0
29APR26 5.75 C 0.000 0.000 0.000 0.205 +0.006 22 0 2 0
29APR26 6.00 C 0.000 0.000 0.000 0.125 +0.003 22 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.072 +0.001 22 0 0 0
29APR26 6.50 C 0.054 0.054 0.054 0.039 0.000 22 55 55 +55
29APR26 6.75 C 0.000 0.000 0.000 0.020 -0.001 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.005 0.000 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 0.001 -0.001 22 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 27 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.788 +0.023 27 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.716 +0.040 35 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.593 +0.021 25 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.524 +0.053 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.399 +0.016 23 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.328 +0.049 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.202 +0.010 20 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.111 +0.005 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.018 +0.015 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.938 +0.019 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.850 +0.021 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.762 +0.006 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.691 +0.012 21 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.548 +0.016 23 0 453 0
29JUN26 5.50 C 0.000 0.000 0.000 0.385 +0.008 21 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.276 +0.008 22 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.198 +0.010 22 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.134 +0.009 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.087 +0.006 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.055 +0.004 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.034 +0.003 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.021 +0.002 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.012 +0.001 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29JUN26 8.00 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 0.003 +0.001 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.824 +0.026 35 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.716 +0.040 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.614 +0.042 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.524 +0.026 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.424 +0.011 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.328 +0.005 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.215 -0.014 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.129 +0.021 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.048 +0.006 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.958 -0.010 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.901 +0.014 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.793 -0.018 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.741 +0.004 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.574 0.000 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.444 +0.007 22 0 95 0
29SEP26 5.75 C 0.000 0.000 0.000 0.336 +0.010 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.246 +0.008 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.177 +0.006 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.125 +0.004 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.087 +0.002 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.060 +0.001 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.041 +0.001 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.028 +0.001 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.019 +0.001 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.012 0.000 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 23 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.716 +0.040 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.614 +0.034 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.524 +0.026 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.424 +0.011 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.328 +0.005 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.223 -0.006 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.139 +0.013 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.057 +0.008 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.977 +0.009 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.903 +0.016 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.841 +0.014 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.776 +0.010 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.626 +0.002 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.503 -0.001 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.405 -0.001 22 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.322 -0.001 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.253 +0.002 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.193 0.000 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.146 0.000 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.111 0.000 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.083 -0.001 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.062 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.045 0.000 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.033 -0.001 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.024 -0.001 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.017 -0.001 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.013 0.000 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
TOTAL CALL 149 11,835 +107
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 60 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.002 -0.001 24 0 93 0
29JAN26 5.00 P 0.000 0.000 0.000 0.004 -0.002 23 0 622 0
29JAN26 5.25 P 0.040 0.041 0.027 0.028 -0.006 23 24 484 +11
29JAN26 5.50 P 0.140 0.140 0.105 0.107 -0.012 23 42 796 0
29JAN26 5.75 P 0.323 0.323 0.323 0.267 -0.017 25 4 391 0
29JAN26 6.00 P 0.000 0.000 0.000 0.485 -0.019 27 0 152 0
29JAN26 6.25 P 0.000 0.000 0.000 0.729 -0.022 34 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 0.980 -0.021 43 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.227 -0.023 48 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.475 -0.025 53 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.724 -0.026 58 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.973 -0.027 63 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.224 -0.026 70 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.470 -0.030 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.727 -0.023 85 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.974 -0.026 86 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.220 -0.030 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.470 -0.030 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.720 -0.030 0 0 0 0
26FEB26 3.90 P 0.001 0.001 0.001 0.001 0.000 37 1 1 +1
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.004 -0.001 23 0 22 0
26FEB26 4.80 P 0.010 0.010 0.010 0.007 -0.001 22 1 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.013 -0.002 22 0 152 0
26FEB26 5.00 P 0.021 0.021 0.021 0.021 -0.005 22 30 96 0
26FEB26 5.25 P 0.084 0.084 0.084 0.067 -0.008 22 1 387 +1
26FEB26 5.50 P 0.190 0.190 0.157 0.160 -0.012 22 14 516 +4
26FEB26 5.75 P 0.000 0.000 0.000 0.311 -0.016 23 0 148 0
26FEB26 6.00 P 0.000 0.000 0.000 0.510 -0.018 24 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.735 -0.018 26 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.982 -0.019 31 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.227 -0.023 34 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.475 -0.025 38 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.724 -0.026 41 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.973 -0.027 45 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.224 -0.026 50 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.470 -0.030 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.736 -0.014 65 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.984 -0.016 68 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.227 -0.023 67 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.470 -0.030 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.721 -0.029 67 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 -0.001 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 -0.001 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 -0.002 22 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.009 -0.001 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.013 -0.003 22 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.021 -0.004 22 0 404 0
30MAR26 4.90 P 0.000 0.000 0.000 0.031 -0.007 22 0 458 0
30MAR26 5.00 P 0.000 0.000 0.000 0.045 -0.010 22 0 281 0
30MAR26 5.25 P 0.122 0.122 0.099 0.104 -0.014 22 40 558 +40
30MAR26 5.50 P 0.000 0.000 0.000 0.206 -0.016 22 0 439 0
30MAR26 5.75 P 0.000 0.000 0.000 0.354 -0.015 23 0 237 0
30MAR26 6.00 P 0.000 0.000 0.000 0.541 -0.016 24 0 122 0
30MAR26 6.25 P 0.000 0.000 0.000 0.739 -0.032 22 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.982 -0.019 25 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.257 +0.007 35 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.475 -0.025 31 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.724 -0.026 34 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.973 -0.027 37 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.224 -0.026 41 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.470 -0.030 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.736 -0.014 53 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.984 -0.016 55 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.227 -0.023 55 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.482 -0.018 60 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.721 -0.029 55 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29APR26 4.30 P 0.007 0.007 0.007 0.004 -0.001 22 20 20 +20
29APR26 4.40 P 0.009 0.009 0.009 0.007 -0.001 22 20 20 +20
29APR26 4.50 P 0.000 0.000 0.000 0.011 -0.002 22 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.016 -0.002 22 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.023 -0.004 22 0 203 0
29APR26 4.80 P 0.000 0.000 0.000 0.033 -0.006 22 0 4 0
29APR26 4.90 P 0.000 0.000 0.000 0.047 -0.008 22 0 4 0
29APR26 5.00 P 0.074 0.076 0.060 0.064 -0.010 22 215 220 +215
29APR26 5.25 P 0.152 0.152 0.152 0.130 -0.014 22 5 46 +5
29APR26 5.50 P 0.000 0.000 0.000 0.239 -0.014 22 0 104 0
29APR26 5.75 P 0.000 0.000 0.000 0.386 -0.017 23 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.566 -0.019 23 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.775 -0.008 25 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.991 -0.017 25 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.257 +0.007 31 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.514 +0.014 36 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.769 +0.019 41 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.018 +0.018 44 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.224 -0.026 37 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.470 -0.030 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.736 -0.014 47 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.984 -0.016 49 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.233 -0.017 51 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 21 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 0.004 -0.001 22 0 9 0
29JUN26 4.10 P 0.008 0.009 0.008 0.007 0.000 23 200 200 +200
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 0.014 -0.001 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.020 -0.002 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.029 -0.002 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.039 -0.003 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.052 -0.003 22 0 63 0
29JUN26 4.80 P 0.000 0.000 0.000 0.066 -0.008 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.086 -0.008 22 0 201 0
29JUN26 5.00 P 0.000 0.000 0.000 0.107 -0.011 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.193 -0.011 22 0 174 0
29JUN26 5.50 P 0.329 0.330 0.329 0.303 -0.010 23 105 458 +105
29JUN26 5.75 P 0.000 0.000 0.000 0.445 -0.017 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.616 -0.020 23 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.802 +0.011 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.022 -0.028 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.265 -0.004 28 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.514 +0.007 31 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.769 +0.019 35 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.018 +0.018 37 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.224 -0.026 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.470 -0.030 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.743 -0.007 42 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.984 -0.016 42 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.233 -0.017 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.482 -0.018 46 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.743 -0.007 50 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 -0.001 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.013 -0.001 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.018 -0.002 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.024 -0.003 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.031 -0.004 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.041 -0.005 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.054 -0.004 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.069 -0.006 22 0 37 0
29SEP26 4.60 P 0.000 0.000 0.000 0.086 -0.007 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.108 -0.008 22 0 100 0
29SEP26 4.80 P 0.130 0.130 0.130 0.131 -0.010 22 5 37 +5
29SEP26 4.90 P 0.000 0.000 0.000 0.160 -0.010 22 0 16 0
29SEP26 5.00 P 0.000 0.000 0.000 0.190 -0.012 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.286 -0.015 21 0 39 0
29SEP26 5.50 P 0.000 0.000 0.000 0.404 -0.018 21 0 52 0
29SEP26 5.75 P 0.000 0.000 0.000 0.549 -0.018 21 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.715 -0.028 21 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.903 -0.008 21 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.122 -0.019 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.341 -0.019 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.564 -0.022 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.793 -0.013 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.029 +0.001 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.265 -0.017 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.501 -0.024 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.743 -0.028 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.988 -0.027 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.233 -0.041 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.482 -0.024 26 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.743 -0.021 33 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.026 -0.003 22 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.034 -0.004 22 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.043 -0.006 22 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.055 -0.007 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.068 -0.008 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.086 -0.008 22 0 12 0
30DEC26 4.50 P 0.000 0.000 0.000 0.103 -0.011 22 0 59 0
30DEC26 4.60 P 0.000 0.000 0.000 0.126 -0.011 22 0 79 0
30DEC26 4.70 P 0.145 0.145 0.145 0.150 -0.012 22 1 28 +1
30DEC26 4.80 P 0.000 0.000 0.000 0.178 -0.014 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.208 -0.015 22 0 12 0
30DEC26 5.00 P 0.000 0.000 0.000 0.243 -0.016 22 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.351 -0.011 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.474 -0.019 22 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.622 -0.017 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.805 -0.006 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.971 -0.023 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.184 -0.012 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.392 -0.015 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.608 -0.009 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.817 -0.022 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.055 -0.026 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.297 -0.003 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.514 -0.018 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.750 -0.021 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.990 -0.025 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.239 -0.035 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.482 -0.026 25 0 0 0
TOTAL PUT 728 15,118 +628
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 ($0.001) CLOSING PRICE HK$ 4.42
29JAN26 3.00 C 0.000 0.000 0.000 1.422 -0.028 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.365 +0.015 110 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.262 +0.011 100 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.122 -0.038 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.022 -0.034 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.925 -0.060 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.826 -0.056 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.729 -0.024 36 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.627 -0.032 26 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.530 -0.027 28 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.432 -0.030 25 0 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.335 -0.032 22 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.239 -0.016 18 0 190 0
29JAN26 4.30 C 0.000 0.000 0.000 0.156 -0.026 18 0 775 0
29JAN26 4.40 C 0.085 0.085 0.083 0.089 -0.019 17 43 3,572 +3
29JAN26 4.50 C 0.041 0.043 0.039 0.043 -0.012 17 411 7,355 +411
29JAN26 4.60 C 0.017 0.017 0.017 0.019 -0.005 17 200 8,071 +161
29JAN26 4.70 C 0.010 0.014 0.010 0.007 -0.002 17 500 5,860 -190
29JAN26 4.80 C 0.006 0.007 0.006 0.003 0.000 18 415 5,727 -385
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 19 0 6,024 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 22 0 8,356 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 29 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 36 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 43 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.365 +0.005 69 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.262 +0.005 62 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.123 -0.037 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.033 -0.033 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.935 -0.058 27 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.836 -0.046 25 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.739 -0.049 26 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.637 -0.046 20 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.541 -0.026 20 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.448 -0.014 20 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.354 -0.034 18 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.267 -0.014 17 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.191 -0.026 17 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.121 -0.028 15 0 6,637 0
26FEB26 4.50 C 0.074 0.082 0.074 0.080 -0.016 16 220 901 +10
26FEB26 4.60 C 0.050 0.050 0.050 0.046 -0.015 16 10 2,061 0
26FEB26 4.70 C 0.033 0.033 0.033 0.025 -0.010 16 3 7,102 0
26FEB26 4.80 C 0.020 0.020 0.019 0.012 -0.007 16 130 4,336 -100
26FEB26 4.90 C 0.000 0.000 0.000 0.006 -0.004 16 0 4,419 0
26FEB26 5.00 C 0.000 0.000 0.000 0.003 -0.002 16 0 7,945 0
26FEB26 5.25 C 0.003 0.003 0.003 0.001 0.000 19 120 4,879 +120
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 23 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.536 -0.080 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.438 -0.041 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.365 -0.046 50 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.262 -0.046 45 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.143 -0.052 27 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.044 -0.061 25 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.949 -0.053 27 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.852 -0.048 26 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.752 -0.036 23 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.654 -0.031 20 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.561 -0.026 20 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.477 -0.028 21 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.380 -0.033 18 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.303 -0.011 18 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.230 -0.023 17 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.174 -0.019 17 0 4,551 0
30MAR26 4.50 C 0.000 0.000 0.000 0.127 -0.015 18 0 8,417 0
30MAR26 4.60 C 0.090 0.090 0.090 0.089 -0.013 18 13 16,237 0
30MAR26 4.70 C 0.062 0.067 0.062 0.060 -0.010 17 4,686 34,208 +3,340
30MAR26 4.80 C 0.046 0.046 0.046 0.039 -0.008 17 200 18,756 0
30MAR26 4.90 C 0.034 0.034 0.030 0.025 -0.005 18 460 7,439 +20
30MAR26 5.00 C 0.023 0.025 0.023 0.015 -0.003 17 150 53,885 0
30MAR26 5.25 C 0.011 0.011 0.011 0.004 -0.001 18 200 5,483 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 -0.001 18 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 30 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.262 -0.053 39 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.159 -0.054 34 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.056 -0.049 29 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 0.964 -0.038 29 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.863 -0.037 26 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.768 -0.020 25 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.672 -0.031 23 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.572 -0.015 20 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.477 -0.029 18 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.383 -0.030 16 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.303 -0.024 15 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.230 -0.023 15 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.174 -0.019 15 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.127 -0.015 16 0 771 0
29APR26 4.60 C 0.000 0.000 0.000 0.089 -0.013 16 0 40 0
29APR26 4.70 C 0.000 0.000 0.000 0.060 -0.010 16 0 123 0
29APR26 4.80 C 0.067 0.067 0.067 0.039 -0.008 16 500 730 +500
29APR26 4.90 C 0.050 0.050 0.050 0.025 -0.005 16 100 100 +100
29APR26 5.00 C 0.000 0.000 0.000 0.015 -0.003 16 0 400 0
29APR26 5.25 C 0.020 0.020 0.020 0.004 -0.001 16 130 283 +130
29APR26 5.50 C 0.000 0.000 0.000 0.001 -0.001 16 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 22 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 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 1.463 -0.050 42 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.365 -0.052 39 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.275 -0.040 39 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.180 -0.033 38 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.076 -0.035 33 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.978 -0.031 31 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.876 -0.031 27 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.776 -0.031 25 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.677 -0.031 22 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.581 -0.031 20 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.490 -0.030 19 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.405 -0.029 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.328 -0.027 17 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.260 -0.025 17 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.202 -0.022 17 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.154 -0.019 17 0 2,353 0
29JUN26 4.60 C 0.000 0.000 0.000 0.115 -0.016 16 0 839 0
29JUN26 4.70 C 0.000 0.000 0.000 0.084 -0.014 16 0 540 0
29JUN26 4.80 C 0.000 0.000 0.000 0.060 -0.012 16 0 640 0
29JUN26 4.90 C 0.000 0.000 0.000 0.043 -0.009 16 0 1,148 0
29JUN26 5.00 C 0.000 0.000 0.000 0.030 -0.007 16 0 5,123 0
29JUN26 5.25 C 0.000 0.000 0.000 0.011 -0.004 16 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.004 -0.002 16 0 2,419 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 0.000 17 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 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 29 0 165 0
29SEP26 3.00 C 1.450 1.450 1.450 1.473 -0.040 39 10 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.377 -0.040 37 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.280 -0.035 35 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.182 -0.031 32 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.081 -0.030 29 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.980 -0.030 27 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.881 -0.030 24 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.785 -0.028 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.693 -0.026 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.605 -0.025 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.524 -0.023 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.449 -0.021 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.382 -0.018 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.322 -0.016 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.270 -0.014 19 0 1,663 0
29SEP26 4.50 C 0.000 0.000 0.000 0.225 -0.011 18 0 2,749 0
29SEP26 4.60 C 0.000 0.000 0.000 0.186 -0.009 18 0 433 0
29SEP26 4.70 C 0.000 0.000 0.000 0.152 -0.008 18 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.125 -0.006 18 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.101 -0.004 18 0 141 0
29SEP26 5.00 C 0.000 0.000 0.000 0.081 -0.004 18 0 322 0
29SEP26 5.25 C 0.000 0.000 0.000 0.046 -0.002 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.024 -0.002 18 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.013 -0.001 18 0 127 0
29SEP26 6.00 C 0.000 0.000 0.000 0.007 0.000 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.003 -0.001 18 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 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 22 0 88 0
30DEC26 3.10 C 0.000 0.000 0.000 1.377 -0.040 32 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.280 -0.035 30 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.182 -0.032 28 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.081 -0.034 25 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.989 -0.029 24 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.895 -0.029 23 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.807 -0.026 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.721 -0.028 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.641 -0.028 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.560 -0.034 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.496 -0.031 19 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.435 -0.019 19 0 5 0
30DEC26 4.30 C 0.368 0.369 0.368 0.388 -0.018 20 60 70 +60
30DEC26 4.40 C 0.000 0.000 0.000 0.337 -0.017 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.290 -0.018 19 0 282 0
30DEC26 4.60 C 0.240 0.240 0.240 0.254 -0.014 19 49 69 +37
30DEC26 4.70 C 0.218 0.219 0.217 0.222 -0.011 19 60 210 -50
30DEC26 4.80 C 0.000 0.000 0.000 0.190 -0.010 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.164 -0.008 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.138 -0.008 19 0 507 0
30DEC26 5.25 C 0.000 0.000 0.000 0.092 -0.004 19 0 186 0
30DEC26 5.50 C 0.000 0.000 0.000 0.059 -0.003 19 0 99 0
30DEC26 5.75 C 0.059 0.059 0.059 0.037 -0.002 19 30 120 +30
30DEC26 6.00 C 0.000 0.000 0.000 0.023 -0.001 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.014 -0.001 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.008 -0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 0.000 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 20 0 90 0
TOTAL CALL 8,700 342,598 +4,197
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 59 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 27 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 8,416 0
29JAN26 4.10 P 0.000 0.000 0.000 0.003 +0.001 18 0 11,106 0
29JAN26 4.20 P 0.017 0.017 0.017 0.010 +0.004 18 30 8,640 +30
29JAN26 4.30 P 0.036 0.036 0.033 0.027 +0.008 17 920 11,866 +920
29JAN26 4.40 P 0.067 0.069 0.060 0.061 +0.012 17 752 5,188 +416
29JAN26 4.50 P 0.123 0.123 0.123 0.120 +0.020 18 50 2,264 -50
29JAN26 4.60 P 0.000 0.000 0.000 0.199 +0.027 19 0 1,740 0
29JAN26 4.70 P 0.000 0.000 0.000 0.289 +0.028 21 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.385 +0.027 24 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.488 +0.024 30 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.584 +0.030 31 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.830 +0.028 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.086 +0.004 52 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.341 +0.006 66 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.580 -0.005 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.834 0.000 73 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.080 +0.030 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.332 -0.002 82 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.582 +0.032 88 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.831 +0.007 90 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 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 0.007 0.007 0.006 0.002 0.000 17 250 820 +250
26FEB26 4.00 P 0.000 0.000 0.000 0.005 0.000 16 0 1,966 0
26FEB26 4.10 P 0.000 0.000 0.000 0.011 0.000 16 0 2,572 0
26FEB26 4.20 P 0.033 0.035 0.033 0.025 +0.001 16 30 1,776 +30
26FEB26 4.30 P 0.058 0.058 0.058 0.051 +0.006 16 57 2,939 +57
26FEB26 4.40 P 0.102 0.102 0.102 0.091 +0.010 16 200 16,577 -200
26FEB26 4.50 P 0.000 0.000 0.000 0.146 +0.015 16 0 915 0
26FEB26 4.60 P 0.000 0.000 0.000 0.217 +0.021 17 0 201 0
26FEB26 4.70 P 0.000 0.000 0.000 0.298 +0.025 17 0 420 0
26FEB26 4.80 P 0.000 0.000 0.000 0.390 +0.029 19 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.494 +0.030 24 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.585 +0.018 23 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.834 +0.010 29 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.086 +0.004 37 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.341 +0.006 46 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.580 -0.005 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.834 0.000 52 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.080 +0.018 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.335 +0.001 62 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.584 +0.026 65 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.831 -0.008 65 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 35 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 33 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 30 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 18 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.002 0.000 18 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.004 0.000 17 0 4,305 0
30MAR26 3.90 P 0.000 0.000 0.000 0.009 +0.001 17 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.017 +0.002 17 0 58,748 0
30MAR26 4.10 P 0.037 0.038 0.035 0.032 +0.005 17 140 5,314 +30
30MAR26 4.20 P 0.056 0.056 0.056 0.053 +0.006 17 100 6,513 +100
30MAR26 4.30 P 0.085 0.088 0.084 0.082 +0.006 17 100 6,424 +100
30MAR26 4.40 P 0.000 0.000 0.000 0.124 +0.012 17 0 10,863 0
30MAR26 4.50 P 0.180 0.180 0.180 0.177 +0.015 17 10 13,048 +10
30MAR26 4.60 P 0.246 0.246 0.246 0.246 +0.022 18 67 7,627 -67
30MAR26 4.70 P 0.000 0.000 0.000 0.322 +0.027 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.404 +0.023 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.494 +0.030 19 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.589 +0.022 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.834 +0.010 24 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.086 +0.004 30 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.341 +0.006 37 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.587 +0.002 40 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.834 0.000 43 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.082 +0.020 45 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.339 +0.005 53 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.584 +0.026 54 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.831 -0.008 54 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.087 +0.037 63 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 16 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 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 0.000 13 0 150 0
29APR26 3.90 P 0.000 0.000 0.000 0.013 0.000 13 0 150 0
29APR26 4.00 P 0.036 0.036 0.035 0.026 +0.001 13 110 980 +110
29APR26 4.10 P 0.050 0.050 0.050 0.045 +0.003 13 20 220 +20
29APR26 4.20 P 0.075 0.075 0.073 0.075 +0.004 13 40 70 +40
29APR26 4.30 P 0.110 0.110 0.110 0.117 +0.008 13 20 1,020 +20
29APR26 4.40 P 0.137 0.148 0.137 0.170 +0.011 13 30 552 +30
29APR26 4.50 P 0.000 0.000 0.000 0.235 +0.016 12 0 210 0
29APR26 4.60 P 0.000 0.000 0.000 0.308 +0.018 12 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.390 +0.022 11 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.476 +0.024 0 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.567 +0.009 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.660 +0.008 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.898 +0.029 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.138 +0.030 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.378 -0.012 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.619 +0.028 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.859 +0.016 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.165 +0.095 25 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.340 -0.042 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 19 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 0.000 17 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.003 0.000 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.006 +0.001 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.010 0.000 16 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.017 0.000 16 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.029 +0.001 16 0 2,096 0
29JUN26 3.90 P 0.045 0.045 0.045 0.043 +0.002 16 50 2,346 -30
29JUN26 4.00 P 0.000 0.000 0.000 0.065 +0.004 16 0 3,660 0
29JUN26 4.10 P 0.000 0.000 0.000 0.093 +0.005 16 0 1,995 0
29JUN26 4.20 P 0.000 0.000 0.000 0.130 +0.007 16 0 26,606 0
29JUN26 4.30 P 0.143 0.143 0.143 0.174 +0.009 16 40 1,609 +40
29JUN26 4.40 P 0.189 0.189 0.189 0.226 +0.011 15 20 1,108 +20
29JUN26 4.50 P 0.000 0.000 0.000 0.286 +0.014 15 0 527 0
29JUN26 4.60 P 0.000 0.000 0.000 0.353 +0.016 15 0 223 0
29JUN26 4.70 P 0.000 0.000 0.000 0.427 +0.019 15 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.505 +0.020 14 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.589 +0.023 13 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.676 +0.024 0 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.903 +0.027 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.139 -0.006 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.378 -0.013 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.619 +0.028 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.859 +0.016 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.165 +0.031 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.412 +0.030 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.619 -0.011 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.908 +0.030 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.098 -0.028 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 19 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 0.000 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.006 +0.001 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.009 +0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.014 +0.002 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.022 +0.003 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.033 +0.004 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.048 +0.006 18 0 550 0
29SEP26 3.80 P 0.000 0.000 0.000 0.063 +0.007 18 0 3,375 0
29SEP26 3.90 P 0.080 0.080 0.080 0.086 +0.009 18 30 2,554 0
29SEP26 4.00 P 0.000 0.000 0.000 0.114 +0.010 18 0 2,080 0
29SEP26 4.10 P 0.000 0.000 0.000 0.148 +0.012 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.188 +0.015 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.233 +0.017 17 0 2,032 0
29SEP26 4.40 P 0.000 0.000 0.000 0.284 +0.018 17 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.342 +0.020 17 0 483 0
29SEP26 4.60 P 0.000 0.000 0.000 0.405 +0.022 17 0 241 0
29SEP26 4.70 P 0.000 0.000 0.000 0.484 +0.034 18 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.546 +0.024 16 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.634 +0.036 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.704 +0.026 15 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.919 +0.028 0 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.147 +0.002 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.381 -0.010 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.619 +0.028 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.862 +0.019 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.165 +0.031 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.412 +0.030 20 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.619 -0.011 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.908 +0.030 24 0 0 0
30DEC26 3.10 P 0.019 0.019 0.019 0.010 +0.001 19 8 476 +8
30DEC26 3.20 P 0.000 0.000 0.000 0.015 +0.002 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.022 +0.002 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.031 +0.002 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.044 +0.004 19 0 178 0
30DEC26 3.60 P 0.062 0.062 0.062 0.060 +0.007 19 500 787 +500
30DEC26 3.70 P 0.079 0.079 0.079 0.075 +0.002 19 500 645 +500
30DEC26 3.80 P 0.100 0.100 0.100 0.100 +0.004 19 500 1,313 +500
30DEC26 3.90 P 0.130 0.130 0.130 0.126 +0.004 19 40 315 +40
30DEC26 4.00 P 0.161 0.162 0.158 0.157 +0.011 19 64 1,280 +64
30DEC26 4.10 P 0.189 0.199 0.189 0.196 +0.011 19 52 322 +52
30DEC26 4.20 P 0.232 0.232 0.232 0.234 +0.006 19 20 91 +20
30DEC26 4.30 P 0.000 0.000 0.000 0.286 +0.011 19 0 223 0
30DEC26 4.40 P 0.000 0.000 0.000 0.339 +0.012 19 0 36 0
30DEC26 4.50 P 0.388 0.388 0.388 0.399 +0.012 19 67 210 +67
30DEC26 4.60 P 0.000 0.000 0.000 0.457 +0.020 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.536 +0.018 19 0 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.612 +0.018 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.687 +0.020 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.765 +0.026 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.975 +0.028 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.190 +0.026 18 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.429 +0.037 19 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.670 +0.046 18 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.900 +0.039 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.165 +0.031 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.412 +0.030 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.619 -0.011 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.908 +0.030 24 0 0 0
TOTAL PUT 4,817 311,247 +3,627
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.61
29JAN26 4.70 C 0.000 0.000 0.000 2.915 -0.039 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.815 -0.039 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.774 +0.016 124 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.637 -0.071 95 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.369 -0.082 49 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.119 -0.039 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.870 -0.067 40 0 0 0
29JAN26 6.00 C 1.578 1.588 1.578 1.623 -0.036 44 1,500 1,500 +1,500
29JAN26 6.25 C 0.000 0.000 0.000 1.371 -0.039 30 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.121 -0.040 20 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.874 -0.035 24 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.628 -0.028 20 0 0 0
29JAN26 7.25 C 0.374 0.374 0.374 0.395 -0.011 18 7 436 +7
29JAN26 7.50 C 0.189 0.197 0.185 0.206 -0.017 18 500 1,706 +500
29JAN26 7.75 C 0.094 0.094 0.070 0.085 -0.010 18 327 5,906 -19
29JAN26 8.00 C 0.026 0.032 0.023 0.029 -0.002 19 230 12,057 -36
29JAN26 8.25 C 0.009 0.011 0.009 0.007 -0.001 19 68 7,929 -30
29JAN26 8.50 C 0.000 0.000 0.000 0.002 0.000 20 0 3,457 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 38 0 300 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 42 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 48 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.829 -0.095 39 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.774 +0.016 78 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.637 -0.071 54 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.384 -0.067 43 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.129 -0.056 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.886 -0.064 34 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.634 -0.025 23 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.385 -0.025 19 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.137 -0.024 18 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.899 -0.031 21 0 30 0
26FEB26 7.00 C 0.000 0.000 0.000 0.671 -0.019 20 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.452 -0.022 18 0 208 0
26FEB26 7.50 C 0.280 0.280 0.280 0.280 -0.017 18 5 1,312 +5
26FEB26 7.75 C 0.151 0.151 0.139 0.156 -0.011 18 330 13,069 0
26FEB26 8.00 C 0.084 0.084 0.084 0.082 -0.002 18 76 5,423 0
26FEB26 8.25 C 0.045 0.045 0.045 0.036 -0.001 18 10 4,804 -5
26FEB26 8.50 C 0.000 0.000 0.000 0.014 -0.001 18 0 2,319 0
26FEB26 8.75 C 0.000 0.000 0.000 0.005 -0.001 18 0 896 0
26FEB26 9.00 C 0.000 0.000 0.000 0.002 0.000 19 0 3,053 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 20 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 25 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 43 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 50 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.764 +0.018 79 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.646 -0.025 64 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.526 -0.084 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.512 +0.064 87 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.319 -0.052 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.239 -0.065 39 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.192 +0.023 73 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.044 +0.023 46 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.938 -0.016 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.841 -0.083 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.774 +0.016 56 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.643 -0.089 31 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.420 -0.031 47 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.210 +0.021 52 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.954 +0.004 45 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.699 -0.011 38 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.405 -0.038 20 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.164 -0.039 20 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.954 -0.010 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.729 -0.011 21 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.508 -0.028 18 0 3,546 0
30MAR26 7.50 C 0.000 0.000 0.000 0.352 -0.022 18 0 6,681 0
30MAR26 7.75 C 0.221 0.221 0.221 0.230 -0.013 18 23 9,512 0
30MAR26 8.00 C 0.136 0.136 0.136 0.143 -0.006 19 5 11,815 +5
30MAR26 8.25 C 0.000 0.000 0.000 0.082 -0.004 19 0 10,100 0
30MAR26 8.50 C 0.051 0.051 0.051 0.044 -0.003 19 10 15,352 -10
30MAR26 8.75 C 0.000 0.000 0.000 0.022 -0.002 19 0 2,379 0
30MAR26 9.00 C 0.000 0.000 0.000 0.011 -0.001 19 0 4,868 0
30MAR26 9.25 C 0.000 0.000 0.000 0.005 -0.001 19 0 1,720 0
30MAR26 9.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 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 36 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.868 - 44 0 0 -
29APR26 4.90 C 0.000 0.000 0.000 2.774 +0.016 44 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.689 -0.043 47 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.467 +0.016 48 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.210 -0.024 42 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.954 +0.004 36 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.699 -0.016 30 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.464 -0.011 28 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.216 -0.015 24 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.985 -0.012 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.749 -0.033 18 0 0 0
29APR26 7.25 C 0.542 0.542 0.533 0.564 -0.022 18 60 70 +60
29APR26 7.50 C 0.384 0.409 0.376 0.403 -0.026 18 2,090 2,812 +2,080
29APR26 7.75 C 0.272 0.285 0.259 0.276 -0.022 18 1,920 2,885 +1,865
29APR26 8.00 C 0.000 0.000 0.000 0.188 -0.011 18 0 867 0
29APR26 8.25 C 0.000 0.000 0.000 0.118 -0.009 18 0 425 0
29APR26 8.50 C 0.000 0.000 0.000 0.071 -0.006 18 0 20 0
29APR26 8.75 C 0.060 0.060 0.060 0.041 -0.004 18 30 60 +30
29APR26 9.00 C 0.040 0.040 0.040 0.022 -0.004 18 30 44 +30
29APR26 9.25 C 0.000 0.000 0.000 0.012 -0.002 18 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.006 -0.002 18 0 340 0
29APR26 9.75 C 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.002 0.000 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 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.111 -0.042 57 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.026 +0.072 58 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.934 +0.010 57 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.778 -0.039 43 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.689 -0.043 44 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.467 +0.016 45 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.224 -0.011 41 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.954 -0.011 33 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.706 -0.020 29 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.464 -0.011 26 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.217 -0.014 23 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.985 -0.012 20 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.767 -0.015 19 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.577 -0.013 18 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.418 -0.013 18 0 2,604 0
29JUN26 7.75 C 0.000 0.000 0.000 0.290 -0.013 17 0 913 0
29JUN26 8.00 C 0.000 0.000 0.000 0.195 -0.011 17 0 13,165 0
29JUN26 8.25 C 0.000 0.000 0.000 0.127 -0.009 17 0 2,156 0
29JUN26 8.50 C 0.145 0.145 0.145 0.080 -0.007 17 90 1,863 -90
29JUN26 8.75 C 0.000 0.000 0.000 0.048 -0.006 17 0 1,867 0
29JUN26 9.00 C 0.081 0.081 0.081 0.029 -0.003 17 30 1,862 +30
29JUN26 9.25 C 0.057 0.057 0.057 0.017 -0.002 17 30 264 +30
29JUN26 9.50 C 0.000 0.000 0.000 0.010 -0.001 17 0 496 0
29JUN26 9.75 C 0.000 0.000 0.000 0.006 -0.001 17 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.003 -0.001 17 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 18 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 26 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 3.026 +0.061 49 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.938 +0.014 49 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.778 -0.039 37 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.689 -0.043 38 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.467 +0.016 38 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.224 -0.011 35 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.954 -0.011 29 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.706 -0.020 25 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.481 -0.011 24 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.253 -0.005 22 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.044 -0.010 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.855 -0.011 21 0 203 0
29SEP26 7.25 C 0.694 0.694 0.694 0.690 -0.010 20 30 1,056 +30
29SEP26 7.50 C 0.000 0.000 0.000 0.549 -0.010 20 0 1,023 0
29SEP26 7.75 C 0.456 0.456 0.456 0.432 -0.009 20 5 1,750 0
29SEP26 8.00 C 0.351 0.354 0.351 0.336 -0.007 20 280 781 -216
29SEP26 8.25 C 0.279 0.279 0.279 0.257 -0.007 20 30 664 0
29SEP26 8.50 C 0.221 0.221 0.221 0.194 -0.006 20 115 5,207 -115
29SEP26 8.75 C 0.000 0.000 0.000 0.145 -0.005 20 0 1,219 0
29SEP26 9.00 C 0.000 0.000 0.000 0.108 -0.005 20 0 371 0
29SEP26 9.25 C 0.000 0.000 0.000 0.080 -0.003 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.058 -0.002 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.041 -0.002 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.029 -0.002 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.015 0.000 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.007 -0.001 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.938 +0.014 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.788 -0.029 34 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.690 -0.042 33 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.467 -0.007 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.228 -0.007 31 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.959 -0.006 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.735 +0.008 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.509 +0.017 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.261 -0.056 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.061 -0.064 19 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.948 +0.001 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.768 -0.024 20 0 73 0
30DEC26 7.50 C 0.646 0.646 0.643 0.640 -0.031 20 599 603 +520
30DEC26 7.75 C 0.532 0.532 0.525 0.533 -0.024 20 240 302 +120
30DEC26 8.00 C 0.000 0.000 0.000 0.441 -0.017 20 0 555 0
30DEC26 8.25 C 0.000 0.000 0.000 0.360 -0.015 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.298 -0.006 20 0 336 0
30DEC26 8.75 C 0.000 0.000 0.000 0.242 0.000 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.194 0.000 20 0 96 0
30DEC26 9.25 C 0.000 0.000 0.000 0.154 0.000 20 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.121 +0.001 20 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.095 +0.001 20 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.074 0.000 20 0 295 0
30DEC26 10.50 C 0.000 0.000 0.000 0.044 0.000 20 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.026 +0.001 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.015 0.000 20 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 0.000 20 0 20 0
TOTAL CALL 8,670 216,642 +6,291
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 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 27 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 1,774 0
29JAN26 7.00 P 0.010 0.010 0.008 0.005 0.000 19 277 3,100 +28
29JAN26 7.25 P 0.028 0.033 0.028 0.026 +0.003 19 195 19,101 +75
29JAN26 7.50 P 0.103 0.103 0.085 0.086 +0.004 19 397 11,788 +197
29JAN26 7.75 P 0.238 0.243 0.238 0.217 +0.013 19 215 7,036 -185
29JAN26 8.00 P 0.000 0.000 0.000 0.421 +0.033 22 0 6,310 0
29JAN26 8.25 P 0.000 0.000 0.000 0.648 +0.017 23 0 1,087 0
29JAN26 8.50 P 0.000 0.000 0.000 0.890 +0.010 0 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.141 +0.011 30 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.396 -0.025 40 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.640 +0.010 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.892 +0.012 46 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.140 +0.010 0 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.392 +0.009 55 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.890 +0.010 0 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.390 +0.010 0 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.890 +0.010 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.390 +0.010 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.890 +0.010 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.390 +0.010 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 34 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 0.000 19 0 1,260 0
26FEB26 6.75 P 0.000 0.000 0.000 0.007 0.000 18 0 535 0
26FEB26 7.00 P 0.029 0.029 0.025 0.024 +0.001 18 317 3,440 +40
26FEB26 7.25 P 0.070 0.072 0.061 0.063 +0.003 18 354 2,585 +344
26FEB26 7.50 P 0.156 0.158 0.139 0.144 +0.009 18 727 3,021 +120
26FEB26 7.75 P 0.295 0.296 0.279 0.274 +0.017 18 600 3,444 -69
26FEB26 8.00 P 0.000 0.000 0.000 0.451 +0.028 19 0 1,539 0
26FEB26 8.25 P 0.000 0.000 0.000 0.675 +0.030 22 0 741 0
26FEB26 8.50 P 0.000 0.000 0.000 0.918 +0.037 25 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.141 -0.021 22 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.397 -0.024 29 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.640 -0.030 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.892 +0.007 33 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.182 +0.020 49 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.418 +0.035 50 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.960 +0.046 66 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.391 +0.011 50 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.951 +0.071 77 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.453 +0.073 83 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.926 +0.046 82 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.409 +0.029 81 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 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 0.003 0.003 0.003 0.001 0.000 26 10 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,188 0
30MAR26 6.00 P 0.004 0.005 0.004 0.001 0.000 20 1,300 22,168 +500
30MAR26 6.25 P 0.000 0.000 0.000 0.003 0.000 19 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.008 0.000 18 0 35,220 0
30MAR26 6.75 P 0.025 0.025 0.025 0.023 0.000 18 25 3,802 +25
30MAR26 7.00 P 0.058 0.060 0.058 0.055 +0.003 19 30 50,255 0
30MAR26 7.25 P 0.120 0.120 0.112 0.107 +0.002 18 134 7,758 0
30MAR26 7.50 P 0.208 0.208 0.205 0.198 +0.008 18 94 4,761 -31
30MAR26 7.75 P 0.000 0.000 0.000 0.323 +0.012 18 0 8,611 0
30MAR26 8.00 P 0.522 0.522 0.488 0.500 +0.032 19 863 11,583 +726
30MAR26 8.25 P 0.000 0.000 0.000 0.702 +0.041 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.929 +0.036 22 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.147 -0.015 21 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.397 -0.024 24 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.651 -0.028 28 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.892 +0.007 28 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.182 -0.003 40 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.441 +0.002 44 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.969 +0.037 54 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.470 +0.042 60 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.951 +0.071 62 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.474 +0.076 71 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.962 +0.082 73 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.409 -0.018 66 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 - 31 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 0.003 0.003 0.003 0.001 0.000 22 600 600 +600
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.006 -0.001 18 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.016 -0.001 18 0 215 0
29APR26 6.75 P 0.039 0.039 0.039 0.037 -0.003 18 10 675 +10
29APR26 7.00 P 0.079 0.083 0.076 0.075 0.000 18 290 611 +130
29APR26 7.25 P 0.144 0.150 0.133 0.134 -0.003 18 1,450 1,930 +1,450
29APR26 7.50 P 0.233 0.243 0.227 0.229 +0.002 18 310 1,679 +310
29APR26 7.75 P 0.366 0.369 0.354 0.357 +0.010 18 70 1,448 +35
29APR26 8.00 P 0.000 0.000 0.000 0.522 +0.024 19 0 282 0
29APR26 8.25 P 0.000 0.000 0.000 0.722 +0.032 20 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.929 +0.033 20 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.178 +0.016 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.432 +0.011 27 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.651 -0.028 25 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.892 -0.009 25 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.182 -0.003 35 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.441 +0.002 39 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.969 +0.037 48 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.470 +0.042 53 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.951 +0.071 55 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 0.004 -0.001 17 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.011 -0.001 17 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.024 -0.002 17 0 16,625 0
29JUN26 6.50 P 0.050 0.052 0.044 0.047 -0.003 17 95 3,040 -31
29JUN26 6.75 P 0.000 0.000 0.000 0.088 -0.003 17 0 1,829 0
29JUN26 7.00 P 0.132 0.136 0.128 0.151 -0.003 17 650 7,728 +650
29JUN26 7.25 P 0.218 0.218 0.200 0.239 -0.003 17 2,624 25,927 +2,534
29JUN26 7.50 P 0.314 0.314 0.298 0.355 -0.002 16 140 3,959 +43
29JUN26 7.75 P 0.444 0.449 0.421 0.496 -0.002 16 420 2,260 +398
29JUN26 8.00 P 0.600 0.600 0.595 0.664 +0.001 16 160 1,261 -110
29JUN26 8.25 P 0.000 0.000 0.000 0.852 +0.002 15 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 1.057 +0.005 14 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.273 +0.005 0 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.500 +0.008 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.785 +0.009 17 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 2.028 +0.070 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.204 -0.059 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.443 -0.066 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.013 +0.010 17 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.470 +0.042 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.951 -0.042 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.474 +0.057 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.962 -0.022 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.409 -0.070 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 19 0 10 0
29SEP26 5.50 P 0.018 0.018 0.018 0.013 0.000 19 160 384 +160
29SEP26 5.75 P 0.000 0.000 0.000 0.026 0.000 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.044 0.000 19 0 1,214 0
29SEP26 6.25 P 0.076 0.076 0.076 0.074 0.000 19 100 1,198 +100
29SEP26 6.50 P 0.000 0.000 0.000 0.119 0.000 19 0 1,376 0
29SEP26 6.75 P 0.180 0.180 0.180 0.179 0.000 19 30 937 +30
29SEP26 7.00 P 0.255 0.255 0.247 0.258 0.000 19 560 10,541 +540
29SEP26 7.25 P 0.356 0.356 0.332 0.356 +0.001 19 1,330 2,766 +1,330
29SEP26 7.50 P 0.478 0.479 0.445 0.474 +0.001 19 700 1,928 +620
29SEP26 7.75 P 0.000 0.000 0.000 0.612 +0.002 19 0 2,637 0
29SEP26 8.00 P 0.000 0.000 0.000 0.769 +0.004 18 0 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.964 +0.001 19 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.170 +0.027 20 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.393 +0.056 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.543 +0.007 15 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.785 +0.005 15 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.028 +0.005 15 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.222 -0.041 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.468 -0.041 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.013 +0.010 15 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.470 +0.036 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.951 -0.042 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.474 -0.015 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.962 -0.022 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.490 +0.010 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.018 +0.001 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.032 +0.001 20 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.054 +0.002 20 0 125 0
30DEC26 6.00 P 0.000 0.000 0.000 0.084 +0.002 20 0 780 0
30DEC26 6.25 P 0.000 0.000 0.000 0.123 +0.005 20 0 928 0
30DEC26 6.50 P 0.190 0.190 0.179 0.177 +0.005 20 24 684 +24
30DEC26 6.75 P 0.000 0.000 0.000 0.249 +0.008 20 0 574 0
30DEC26 7.00 P 0.348 0.352 0.348 0.338 +0.013 20 100 467 +100
30DEC26 7.25 P 0.463 0.466 0.454 0.443 +0.015 20 860 1,256 +860
30DEC26 7.50 P 0.586 0.590 0.586 0.566 +0.017 20 177 642 +2
30DEC26 7.75 P 0.000 0.000 0.000 0.716 +0.031 20 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.884 +0.040 21 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 1.069 +0.010 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.248 -0.002 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.405 -0.024 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.645 +0.072 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.857 -0.016 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.067 +0.025 20 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.343 +0.071 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.508 -0.001 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.013 +0.010 15 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.470 +0.036 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.951 -0.042 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.474 -0.015 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.994 +0.010 0 0 0 0
TOTAL PUT 16,398 330,500 +11,555
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.10
29JAN26 4.00 C 0.000 0.000 0.000 2.106 -0.064 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.003 -0.070 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.907 -0.067 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.805 -0.068 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.708 -0.063 50 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.608 -0.066 45 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.508 -0.066 40 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.408 -0.067 34 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.315 -0.061 52 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.208 -0.067 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.108 -0.068 0 0 2,100 0
29JAN26 5.25 C 0.000 0.000 0.000 0.861 -0.065 29 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.607 -0.063 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.376 -0.048 20 0 480 0
29JAN26 6.00 C 0.216 0.216 0.148 0.178 -0.038 19 140 1,417 +30
29JAN26 6.25 C 0.055 0.065 0.051 0.061 -0.021 19 381 7,338 -249
29JAN26 6.50 C 0.023 0.023 0.016 0.015 -0.007 20 7,288 26,689 -2,340
29JAN26 6.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 11,856 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 4,324 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.916 -0.065 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.817 -0.065 30 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.717 -0.063 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.618 -0.065 29 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.520 -0.063 33 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.460 -0.028 53 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.316 -0.068 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.256 -0.027 45 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.120 -0.069 20 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.861 -0.079 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.634 -0.057 19 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.416 -0.047 19 0 165 0
26FEB26 6.00 C 0.221 0.224 0.213 0.237 -0.036 19 210 4,977 +60
26FEB26 6.25 C 0.112 0.118 0.100 0.118 -0.022 19 433 1,944 +88
26FEB26 6.50 C 0.052 0.057 0.046 0.051 -0.010 19 775 2,174 +182
26FEB26 6.75 C 0.025 0.025 0.025 0.018 -0.004 19 210 2,981 0
26FEB26 7.00 C 0.000 0.000 0.000 0.006 -0.001 19 0 1,993 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 0.000 20 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 30 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 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 38 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.30 C 2.782 2.782 2.782 2.821 -0.060 0 10 0 -10
30MAR26 3.40 C 0.000 0.000 0.000 2.722 -0.072 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.623 -0.069 39 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.507 -0.077 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.436 -0.051 55 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.325 -0.068 34 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.226 -0.068 35 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.153 -0.044 55 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.027 -0.071 29 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.927 -0.067 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.875 -0.015 53 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.735 -0.059 34 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.629 -0.059 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.530 -0.066 20 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.460 -0.036 38 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.336 -0.070 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.256 -0.054 32 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.141 -0.068 24 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.897 -0.064 20 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.677 -0.048 21 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.461 -0.051 19 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.293 -0.043 19 0 8,900 0
30MAR26 6.25 C 0.161 0.169 0.153 0.176 -0.027 19 112 6,656 -50
30MAR26 6.50 C 0.095 0.095 0.087 0.097 -0.015 19 230 8,777 +150
30MAR26 6.75 C 0.000 0.000 0.000 0.048 -0.009 19 0 10,885 0
30MAR26 7.00 C 0.000 0.000 0.000 0.022 -0.005 19 0 1,704 0
30MAR26 7.25 C 0.000 0.000 0.000 0.009 -0.003 19 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 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 31 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.893 -0.016 48 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.738 -0.059 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.634 -0.074 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.534 -0.071 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.460 -0.062 29 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.362 -0.052 28 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.256 -0.066 24 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.160 -0.065 23 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.921 -0.057 20 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.677 -0.075 16 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.504 -0.044 19 0 121 0
29APR26 6.00 C 0.000 0.000 0.000 0.342 -0.035 19 0 0 0
29APR26 6.25 C 0.204 0.204 0.204 0.222 -0.022 19 200 350 +200
29APR26 6.50 C 0.125 0.129 0.125 0.137 -0.011 19 200 207 +200
29APR26 6.75 C 0.084 0.084 0.080 0.078 -0.006 19 4 11 0
29APR26 7.00 C 0.051 0.051 0.049 0.041 -0.004 19 6 53 +3
29APR26 7.25 C 0.000 0.000 0.000 0.021 -0.002 19 0 12 0
29APR26 7.50 C 0.000 0.000 0.000 0.010 -0.001 19 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 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 25 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 2.164 -0.056 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.085 -0.040 37 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.960 -0.064 23 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.893 -0.034 34 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.738 -0.097 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.671 -0.067 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.613 -0.024 32 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.479 -0.062 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.386 -0.059 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.256 -0.094 0 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.215 -0.040 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.932 -0.095 14 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.739 -0.074 17 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.556 -0.066 18 0 22,514 0
29JUN26 6.00 C 0.405 0.405 0.386 0.405 -0.042 18 150 2,942 0
29JUN26 6.25 C 0.000 0.000 0.000 0.285 -0.037 18 0 2,629 0
29JUN26 6.50 C 0.000 0.000 0.000 0.200 -0.024 19 0 21,742 0
29JUN26 6.75 C 0.132 0.132 0.132 0.133 -0.015 19 100 20,317 0
29JUN26 7.00 C 0.000 0.000 0.000 0.084 -0.010 19 0 1,044 0
29JUN26 7.25 C 0.000 0.000 0.000 0.051 -0.007 19 0 646 0
29JUN26 7.50 C 0.000 0.000 0.000 0.030 -0.005 19 0 1,713 0
29JUN26 7.75 C 0.000 0.000 0.000 0.017 -0.003 19 0 306 0
29JUN26 8.00 C 0.000 0.000 0.000 0.010 -0.002 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.005 -0.002 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 21 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 2.164 -0.060 30 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.085 -0.042 35 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.969 -0.062 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.893 -0.034 32 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.771 -0.064 24 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.671 -0.073 23 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.613 -0.029 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.488 -0.056 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.386 -0.064 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.297 -0.059 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.223 -0.036 24 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.001 -0.038 22 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.773 -0.058 19 0 1,203 0
29SEP26 5.75 C 0.582 0.582 0.582 0.597 -0.050 19 150 1,614 +121
29SEP26 6.00 C 0.000 0.000 0.000 0.457 -0.034 19 0 1,236 0
29SEP26 6.25 C 0.332 0.332 0.332 0.340 -0.025 20 15 16,917 +15
29SEP26 6.50 C 0.000 0.000 0.000 0.243 -0.021 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.170 -0.017 19 0 294 0
29SEP26 7.00 C 0.000 0.000 0.000 0.117 -0.013 19 0 647 0
29SEP26 7.25 C 0.000 0.000 0.000 0.079 -0.009 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.052 -0.007 19 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.034 -0.005 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.022 -0.004 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.014 -0.003 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.009 -0.002 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 -0.001 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 0.000 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.969 -0.062 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.893 -0.047 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.771 -0.066 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.704 -0.043 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.616 -0.026 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.523 -0.034 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.415 -0.056 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.320 -0.053 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.223 -0.065 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.018 -0.043 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.811 -0.053 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.656 -0.048 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.523 -0.041 20 0 40 0
30DEC26 6.25 C 0.388 0.388 0.388 0.411 -0.037 20 1 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.327 -0.022 20 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.252 -0.016 20 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.190 -0.013 20 0 277 0
30DEC26 7.25 C 0.000 0.000 0.000 0.142 -0.012 20 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.105 -0.010 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.078 -0.008 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.057 -0.005 20 0 26 0
30DEC26 8.25 C 0.000 0.000 0.000 0.041 -0.004 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.029 -0.004 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.021 -0.002 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.015 -0.001 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.010 -0.002 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 -0.002 20 0 0 0
TOTAL CALL 10,615 219,290 -1,600
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 67 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 60 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 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 0.003 0.003 0.003 0.001 0.000 26 100 1,505 +100
29JAN26 5.50 P 0.006 0.007 0.006 0.002 0.000 21 160 4,069 +130
29JAN26 5.75 P 0.018 0.023 0.017 0.015 +0.003 20 430 7,701 +190
29JAN26 6.00 P 0.070 0.090 0.066 0.072 +0.014 20 836 5,140 +563
29JAN26 6.25 P 0.241 0.241 0.238 0.207 +0.033 20 200 3,247 -142
29JAN26 6.50 P 0.000 0.000 0.000 0.417 +0.044 23 0 12,106 0
29JAN26 6.75 P 0.700 0.700 0.700 0.657 +0.047 28 60 760 -495
29JAN26 7.00 P 0.000 0.000 0.000 0.900 +0.040 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.185 +0.075 56 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.403 +0.043 45 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.695 +0.085 75 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.904 +0.044 58 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.153 +0.043 62 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.419 +0.059 82 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.651 +0.041 68 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.925 +0.065 96 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.153 +0.043 81 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.401 +0.041 81 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 34 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 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 0.003 +0.001 20 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.012 +0.002 19 0 615 0
26FEB26 5.75 P 0.045 0.053 0.045 0.044 +0.008 19 335 1,960 +110
26FEB26 6.00 P 0.130 0.130 0.118 0.119 +0.019 19 69 1,557 +10
26FEB26 6.25 P 0.280 0.280 0.279 0.249 +0.032 19 105 3,611 -95
26FEB26 6.50 P 0.000 0.000 0.000 0.440 +0.053 20 0 1,544 0
26FEB26 6.75 P 0.000 0.000 0.000 0.660 +0.043 21 0 1,040 0
26FEB26 7.00 P 0.000 0.000 0.000 0.927 +0.067 31 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.185 +0.075 38 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.426 +0.066 41 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.695 +0.085 51 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.938 +0.078 54 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.153 +0.043 44 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.452 +0.092 66 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.686 +0.076 66 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.947 +0.087 73 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.191 +0.081 75 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.455 +0.095 83 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 30 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 20 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.002 +0.001 20 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.003 +0.001 20 0 4,200 0
30MAR26 5.25 P 0.000 0.000 0.000 0.010 +0.001 19 0 2,532 0
30MAR26 5.50 P 0.037 0.037 0.037 0.032 +0.005 19 10 34,829 0
30MAR26 5.75 P 0.086 0.088 0.086 0.077 +0.008 19 140 12,678 +135
30MAR26 6.00 P 0.160 0.175 0.160 0.161 +0.017 19 336 6,068 -91
30MAR26 6.25 P 0.290 0.290 0.290 0.290 +0.028 19 30 3,878 +30
30MAR26 6.50 P 0.000 0.000 0.000 0.474 +0.049 20 0 9,507 0
30MAR26 6.75 P 0.000 0.000 0.000 0.679 +0.024 21 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.927 +0.063 25 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.185 +0.075 31 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.442 +0.082 37 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.695 +0.085 41 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.955 +0.095 47 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.206 +0.096 51 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.452 +0.092 53 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.687 +0.077 54 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.947 +0.087 59 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.191 +0.081 61 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.455 +0.095 67 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 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 0.002 +0.001 20 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.007 +0.002 20 0 212 0
29APR26 5.25 P 0.000 0.000 0.000 0.020 +0.004 19 0 0 0
29APR26 5.50 P 0.053 0.053 0.053 0.050 +0.007 19 100 365 +100
29APR26 5.75 P 0.108 0.113 0.104 0.104 +0.014 19 270 370 +168
29APR26 6.00 P 0.199 0.199 0.199 0.188 +0.018 19 32 42 +30
29APR26 6.25 P 0.334 0.340 0.334 0.320 +0.032 19 31 61 +31
29APR26 6.50 P 0.000 0.000 0.000 0.492 +0.046 20 0 185 0
29APR26 6.75 P 0.000 0.000 0.000 0.705 +0.050 21 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.927 +0.057 22 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.185 +0.075 27 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.442 +0.082 32 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.695 +0.085 36 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.955 +0.095 41 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.206 +0.096 45 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.452 +0.092 47 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.687 +0.077 47 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.947 +0.087 52 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.191 +0.081 54 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 22 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 0.004 +0.001 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.005 0.000 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.008 0.000 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.012 +0.001 19 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.018 +0.002 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.041 +0.003 19 0 1,377 0
29JUN26 5.50 P 0.094 0.094 0.094 0.083 +0.006 19 5 3,225 +5
29JUN26 5.75 P 0.159 0.166 0.159 0.147 +0.013 19 160 23,948 +130
29JUN26 6.00 P 0.239 0.260 0.239 0.243 +0.022 19 60 19,934 -60
29JUN26 6.25 P 0.000 0.000 0.000 0.376 +0.031 19 0 1,002 0
29JUN26 6.50 P 0.000 0.000 0.000 0.542 +0.043 20 0 833 0
29JUN26 6.75 P 0.000 0.000 0.000 0.734 +0.044 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.948 +0.053 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.185 +0.075 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.442 +0.082 27 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.695 +0.085 31 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.955 +0.095 35 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.206 +0.096 38 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.452 +0.092 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.687 +0.077 40 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.947 +0.087 44 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.191 +0.081 45 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.455 +0.095 49 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 0.000 19 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 0.000 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 0.000 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 0.000 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.010 +0.001 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.014 +0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.019 +0.001 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.026 +0.001 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.035 +0.001 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.047 +0.003 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.060 +0.003 19 0 506 0
29SEP26 5.25 P 0.000 0.000 0.000 0.102 +0.005 19 0 1,127 0
29SEP26 5.50 P 0.000 0.000 0.000 0.167 +0.006 19 0 21,365 0
29SEP26 5.75 P 0.000 0.000 0.000 0.257 +0.011 19 0 657 0
29SEP26 6.00 P 0.365 0.365 0.365 0.372 +0.015 19 100 976 +100
29SEP26 6.25 P 0.000 0.000 0.000 0.510 +0.018 18 0 1,277 0
29SEP26 6.50 P 0.000 0.000 0.000 0.681 +0.032 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.884 +0.059 20 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.049 +0.024 17 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.275 +0.035 17 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.508 +0.048 18 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.756 +0.073 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.962 +0.046 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.217 +0.062 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.452 +0.024 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.687 +0.052 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.947 +0.068 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.191 +0.062 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.455 +0.089 21 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 +0.001 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.018 +0.001 20 0 15 0
30DEC26 4.40 P 0.000 0.000 0.000 0.024 +0.001 20 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.032 +0.002 20 0 100 0
30DEC26 4.60 P 0.000 0.000 0.000 0.041 +0.002 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.053 +0.003 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.066 +0.003 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.082 +0.004 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.100 +0.005 20 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.153 +0.008 20 0 411 0
30DEC26 5.50 P 0.230 0.230 0.230 0.230 +0.015 20 50 254 +50
30DEC26 5.75 P 0.320 0.335 0.320 0.327 +0.019 20 16 70 +16
30DEC26 6.00 P 0.000 0.000 0.000 0.453 +0.028 20 0 18 0
30DEC26 6.25 P 0.000 0.000 0.000 0.593 +0.034 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.759 +0.039 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.958 +0.045 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.152 +0.049 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.333 +0.007 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.569 +0.033 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.794 +0.059 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.018 +0.062 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.252 +0.062 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.491 +0.063 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.711 +0.053 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.973 +0.080 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.199 +0.066 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.455 +0.062 20 0 0 0
TOTAL PUT 3,635 236,017 +1,015
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.07
29JAN26 4.10 C 0.000 0.000 0.000 0.979 -0.100 40 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.879 -0.080 35 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.784 -0.076 39 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.681 -0.076 30 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.583 -0.084 28 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.491 -0.074 29 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.395 -0.070 26 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.306 -0.051 25 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.224 -0.052 23 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.151 -0.044 22 0 60 0
29JAN26 5.25 C 0.035 0.044 0.035 0.044 -0.016 22 39 183 +39
29JAN26 5.50 C 0.000 0.000 0.000 0.009 -0.002 22 0 105 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 52 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.994 -0.094 32 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.894 -0.083 29 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.801 -0.083 30 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.705 -0.077 28 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.612 -0.070 27 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.521 -0.063 25 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.432 -0.058 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.349 -0.053 23 0 0 0
26FEB26 4.90 C 0.276 0.276 0.276 0.276 -0.026 22 30 30 +30
26FEB26 5.00 C 0.000 0.000 0.000 0.208 -0.041 21 0 30 0
26FEB26 5.25 C 0.079 0.101 0.074 0.097 -0.016 21 187 307 +131
26FEB26 5.50 C 0.038 0.042 0.038 0.037 -0.006 21 185 224 +112
26FEB26 5.75 C 0.000 0.000 0.000 0.012 -0.001 21 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.003 0.000 21 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.519 -0.086 48 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.417 -0.091 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.318 -0.088 41 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.222 -0.058 39 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.117 -0.065 34 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.027 -0.069 34 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.929 -0.070 31 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.831 -0.060 29 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.720 -0.062 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.643 -0.064 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.522 -0.092 18 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.472 -0.056 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.391 -0.056 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.326 -0.044 22 0 30 0
30MAR26 5.00 C 0.000 0.000 0.000 0.262 -0.042 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.146 -0.026 21 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.073 -0.015 21 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.033 -0.007 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.013 -0.003 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.005 -0.001 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.002 0.000 22 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.939 -0.068 29 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.841 -0.067 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.747 -0.063 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.656 -0.059 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.569 -0.054 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.488 -0.048 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.413 -0.041 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.345 -0.035 21 0 0 0
29APR26 5.00 C 0.278 0.278 0.278 0.284 -0.028 21 30 60 +30
29APR26 5.25 C 0.000 0.000 0.000 0.164 -0.014 20 0 60 0
29APR26 5.50 C 0.000 0.000 0.000 0.086 -0.005 20 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.041 -0.001 20 0 30 0
29APR26 6.00 C 0.034 0.035 0.034 0.018 +0.001 20 60 90 +60
29APR26 6.25 C 0.000 0.000 0.000 0.008 +0.001 20 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.141 -0.071 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.043 -0.070 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.946 -0.069 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.852 -0.067 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.762 -0.065 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.676 -0.061 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.595 -0.058 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.519 -0.055 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.449 -0.051 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.386 -0.046 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.329 -0.042 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.212 -0.033 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.132 -0.021 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.078 -0.015 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.045 -0.009 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.024 -0.006 21 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.013 -0.003 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.007 -0.002 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 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 1.065 -0.067 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.977 -0.065 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.893 -0.062 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.812 -0.060 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.738 -0.055 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.666 -0.054 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.601 -0.049 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.539 -0.046 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.483 -0.043 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.430 -0.040 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.319 -0.029 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.228 -0.029 23 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.165 -0.020 23 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.115 -0.015 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.078 -0.012 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.053 -0.008 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.035 -0.006 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.023 -0.004 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.015 -0.002 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.009 -0.002 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.069 -0.063 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.991 -0.057 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.916 -0.056 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.846 -0.052 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.778 -0.051 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.715 -0.046 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.654 -0.047 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.598 -0.042 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.545 -0.041 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.495 -0.038 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.386 -0.031 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.297 -0.025 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.226 -0.020 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.169 -0.016 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.125 -0.013 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.091 -0.011 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.067 -0.008 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.048 -0.006 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.035 -0.003 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.024 -0.003 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.017 -0.003 22 0 0 0
TOTAL CALL 531 2,661 +402
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.004 +0.003 23 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.009 +0.006 22 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.019 +0.010 21 0 52 0
29JAN26 4.90 P 0.030 0.050 0.030 0.041 +0.021 22 14 204 +14
29JAN26 5.00 P 0.063 0.072 0.063 0.072 +0.032 22 120 387 +120
29JAN26 5.25 P 0.158 0.236 0.158 0.211 +0.052 20 7 624 -1
29JAN26 5.50 P 0.000 0.000 0.000 0.433 +0.067 21 0 23 -31
29JAN26 5.75 P 0.000 0.000 0.000 0.682 +0.072 29 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.930 +0.070 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.181 +0.071 43 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.431 +0.071 50 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.680 +0.070 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.931 +0.071 62 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.182 +0.072 70 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.430 +0.070 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.681 +0.071 79 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.930 +0.070 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.005 +0.003 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.010 +0.005 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.018 +0.009 21 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.032 +0.014 21 0 32 0
26FEB26 4.80 P 0.054 0.054 0.054 0.054 +0.022 21 30 60 -1
26FEB26 4.90 P 0.076 0.076 0.074 0.083 +0.029 21 90 135 +75
26FEB26 5.00 P 0.108 0.117 0.108 0.117 +0.034 21 176 191 +119
26FEB26 5.25 P 0.266 0.268 0.265 0.249 +0.048 20 4 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.447 +0.058 20 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.682 +0.070 21 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.930 +0.070 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.181 +0.071 31 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.431 +0.071 36 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.682 +0.072 42 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.931 +0.071 45 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.182 +0.072 50 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.430 +0.070 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.681 +0.071 57 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.930 +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 21 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.003 +0.002 22 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.005 +0.002 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.009 +0.003 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.016 +0.006 21 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.026 +0.009 21 0 33 0
30MAR26 4.60 P 0.000 0.000 0.000 0.040 +0.012 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.060 +0.016 21 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.087 +0.021 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.116 +0.022 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.154 +0.030 21 0 306 0
30MAR26 5.25 P 0.000 0.000 0.000 0.288 +0.045 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.471 +0.054 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.691 +0.066 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.930 +0.069 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.196 +0.086 32 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.431 +0.071 30 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.682 +0.072 35 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.931 +0.071 38 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.182 +0.072 42 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.430 +0.070 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.681 +0.071 47 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.930 +0.070 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.013 +0.007 20 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.022 +0.010 20 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.034 +0.015 20 0 0 0
29APR26 4.50 P 0.049 0.050 0.049 0.050 +0.019 20 40 40 +40
29APR26 4.60 P 0.000 0.000 0.000 0.069 +0.022 20 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.095 +0.028 20 0 30 0
29APR26 4.80 P 0.000 0.000 0.000 0.128 +0.036 19 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.168 +0.042 19 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.215 +0.048 19 0 30 0
29APR26 5.25 P 0.000 0.000 0.000 0.360 +0.060 19 0 30 0
29APR26 5.50 P 0.000 0.000 0.000 0.541 +0.066 18 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.749 +0.069 15 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.002 +0.071 20 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.242 +0.071 20 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.486 +0.071 19 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.733 +0.071 20 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.980 +0.070 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.228 +0.071 19 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.476 +0.071 23 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.017 +0.004 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.024 +0.005 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.035 +0.007 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.050 +0.009 21 0 6 0
29JUN26 4.40 P 0.000 0.000 0.000 0.068 +0.011 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.092 +0.019 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.115 +0.021 21 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.143 +0.020 20 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.180 +0.024 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.223 +0.029 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.270 +0.032 20 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.411 +0.041 20 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.583 +0.050 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.778 +0.056 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.022 +0.063 21 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.242 +0.055 17 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.486 +0.062 17 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.733 +0.067 18 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.980 +0.069 19 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.228 +0.070 21 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.476 +0.071 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.681 +0.028 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.931 +0.030 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.064 +0.010 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.082 +0.011 23 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.104 +0.015 23 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.129 +0.016 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.160 +0.021 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.192 +0.023 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.231 +0.032 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.271 +0.036 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.313 +0.039 23 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.356 +0.038 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.494 +0.040 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.669 +0.065 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.870 +0.089 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.057 +0.082 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.276 +0.089 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.495 +0.064 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.745 +0.079 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.980 +0.069 13 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.228 +0.070 16 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.476 +0.071 18 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.725 +0.072 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.948 +0.047 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.091 +0.012 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.112 +0.011 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.136 +0.011 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.165 +0.015 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.195 +0.014 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.231 +0.018 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.269 +0.025 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.312 +0.030 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.358 +0.031 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.408 +0.034 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.549 +0.042 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.711 +0.047 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.893 +0.053 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.091 +0.057 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.303 +0.060 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.526 +0.063 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.758 +0.066 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.995 +0.067 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.236 +0.068 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.480 +0.069 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.726 +0.070 23 0 0 0
TOTAL PUT 481 4,100 +335
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 ($0.001) CLOSING PRICE HK$ 11.50
29JAN26 8.25 C 0.000 0.000 0.000 3.284 -0.097 74 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.070 -0.061 83 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.814 -0.081 74 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.536 -0.110 57 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.283 -0.102 50 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.069 -0.078 57 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.812 -0.085 49 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.517 -0.120 19 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.025 -0.125 21 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.554 -0.111 18 0 85 0
29JAN26 11.50 C 0.200 0.200 0.200 0.196 -0.091 16 15 190 0
29JAN26 12.00 C 0.058 0.058 0.058 0.038 -0.035 16 5 761 0
29JAN26 12.50 C 0.000 0.000 0.000 0.004 -0.007 16 0 872 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 19 0 1,667 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 39 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 43 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 48 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 52 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.299 -0.099 47 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.070 -0.074 50 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.814 -0.081 44 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.547 -0.099 34 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.304 -0.091 33 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.069 -0.078 33 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.812 -0.108 28 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.544 -0.130 18 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.077 -0.117 19 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.652 -0.103 18 0 45 0
26FEB26 11.50 C 0.000 0.000 0.000 0.340 -0.085 18 0 87 0
26FEB26 12.00 C 0.180 0.180 0.172 0.144 -0.055 18 7 386 +7
26FEB26 12.50 C 0.000 0.000 0.000 0.049 -0.027 18 0 462 0
26FEB26 13.00 C 0.000 0.000 0.000 0.014 -0.010 18 0 331 0
26FEB26 13.50 C 0.000 0.000 0.000 0.003 -0.004 18 0 598 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.819 -0.114 43 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.572 -0.114 41 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.324 -0.118 38 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.089 -0.113 38 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.833 -0.115 34 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.622 -0.083 37 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.343 -0.114 29 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.134 -0.013 32 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.812 -0.112 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.649 -0.046 26 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.169 -0.125 21 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 0.799 -0.095 21 0 115 0
30MAR26 11.50 C 0.540 0.540 0.540 0.505 -0.085 21 2 235 +2
30MAR26 12.00 C 0.343 0.343 0.343 0.299 -0.060 21 15 1,530 +15
30MAR26 12.50 C 0.240 0.240 0.240 0.160 -0.057 21 10 868 +10
30MAR26 13.00 C 0.143 0.143 0.143 0.079 -0.036 21 5 1,065 0
30MAR26 13.50 C 0.000 0.000 0.000 0.036 -0.021 21 0 343 0
30MAR26 14.00 C 0.000 0.000 0.000 0.015 -0.012 21 0 459 0
30MAR26 14.50 C 0.000 0.000 0.000 0.006 -0.006 21 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 26 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 28 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 3.124 -0.106 35 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.869 -0.116 32 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.629 -0.112 30 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.389 -0.118 28 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 2.179 -0.085 30 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.921 -0.141 26 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.666 -0.171 22 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.244 -0.081 21 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.896 -0.088 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.633 -0.087 23 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.422 -0.058 23 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.263 -0.041 23 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.156 -0.028 23 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.089 -0.018 22 0 15 0
29APR26 14.00 C 0.000 0.000 0.000 0.048 -0.011 22 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.025 -0.006 22 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.013 -0.003 22 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.387 -0.116 35 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.144 -0.116 33 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.933 -0.053 35 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.693 -0.131 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.431 -0.110 29 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.179 -0.140 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.990 -0.113 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.762 -0.128 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.400 -0.091 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.059 -0.103 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.782 -0.090 25 0 387 0
29JUN26 12.00 C 0.000 0.000 0.000 0.560 -0.091 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.392 -0.075 25 0 277 0
29JUN26 13.00 C 0.000 0.000 0.000 0.268 -0.060 25 0 1,901 0
29JUN26 13.50 C 0.000 0.000 0.000 0.179 -0.047 25 0 65 0
29JUN26 14.00 C 0.000 0.000 0.000 0.117 -0.035 25 0 95 0
29JUN26 14.50 C 0.000 0.000 0.000 0.075 -0.026 25 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.047 -0.019 25 0 5 0
29JUN26 15.50 C 0.000 0.000 0.000 0.029 -0.013 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.018 -0.009 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.011 -0.006 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.007 -0.004 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.004 -0.003 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.405 -0.098 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.144 -0.129 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.933 -0.098 30 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.693 -0.131 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.431 -0.175 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.269 -0.087 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.999 -0.191 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.816 -0.141 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.580 -0.046 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.281 -0.053 28 0 0 0
29SEP26 11.50 C 1.048 1.048 1.043 1.009 -0.077 27 40 77 -3
29SEP26 12.00 C 0.000 0.000 0.000 0.818 -0.072 28 0 1,556 0
29SEP26 12.50 C 0.000 0.000 0.000 0.645 -0.080 27 0 599 0
29SEP26 13.00 C 0.000 0.000 0.000 0.504 -0.067 27 0 934 0
29SEP26 13.50 C 0.000 0.000 0.000 0.389 -0.063 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.298 -0.056 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.230 -0.044 27 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.175 -0.034 27 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.131 -0.032 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.099 -0.025 27 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.074 -0.019 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.054 -0.018 27 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.041 -0.013 27 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 3.144 -0.154 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 2.933 -0.098 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.702 -0.155 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.545 -0.106 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.352 -0.102 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.127 -0.107 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.963 -0.130 26 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 1.682 -0.083 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.440 -0.092 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.204 -0.064 27 0 0 0
30DEC26 12.00 C 1.080 1.080 1.073 1.022 -0.041 28 40 2,387 -5
30DEC26 12.50 C 0.000 0.000 0.000 0.873 -0.030 28 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.725 -0.057 28 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.599 -0.052 28 0 26 0
30DEC26 14.00 C 0.608 0.610 0.608 0.488 -0.048 28 55 45 -30
30DEC26 14.50 C 0.000 0.000 0.000 0.401 -0.042 28 0 30 0
30DEC26 15.00 C 0.000 0.000 0.000 0.327 -0.033 28 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.263 -0.033 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.215 -0.025 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.171 -0.024 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.140 -0.018 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.110 -0.017 28 0 0 0
TOTAL CALL 194 30,743 -4
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 34 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 30 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 26 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 23 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.002 +0.001 17 0 127 0
29JAN26 11.00 P 0.000 0.000 0.000 0.027 +0.007 16 0 509 0
29JAN26 11.50 P 0.156 0.175 0.156 0.170 +0.044 16 88 2,819 +31
29JAN26 12.00 P 0.520 0.520 0.506 0.539 +0.102 19 16 403 +1
29JAN26 12.50 P 0.000 0.000 0.000 1.012 +0.115 24 0 277 -168
29JAN26 13.00 P 0.000 0.000 0.000 1.500 +0.089 0 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 2.002 +0.076 34 0 65 -25
29JAN26 14.00 P 0.000 0.000 0.000 2.500 +0.059 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.000 +0.088 0 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.520 +0.049 63 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.051 +0.181 80 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.501 +0.093 61 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 5.001 +0.111 66 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.500 +0.108 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 6.001 +0.111 75 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.002 0.000 19 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.005 +0.001 18 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.027 +0.004 18 0 31 0
26FEB26 11.00 P 0.096 0.105 0.096 0.105 +0.021 18 6 405 0
26FEB26 11.50 P 0.000 0.000 0.000 0.282 +0.044 17 0 359 0
26FEB26 12.00 P 0.000 0.000 0.000 0.620 +0.082 19 0 419 0
26FEB26 12.50 P 0.000 0.000 0.000 1.012 +0.075 17 0 369 0
26FEB26 13.00 P 0.000 0.000 0.000 1.500 +0.087 0 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.030 +0.104 31 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.500 +0.059 0 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.000 +0.087 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.520 +0.049 44 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.051 +0.119 55 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.501 +0.088 45 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.001 +0.096 48 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.500 +0.105 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.001 +0.072 55 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 21 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 0.000 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.005 -0.001 21 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.011 0.000 21 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.020 0.000 21 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.037 +0.001 21 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.097 +0.005 21 0 140 0
30MAR26 11.00 P 0.000 0.000 0.000 0.219 +0.015 21 0 206 0
30MAR26 11.50 P 0.423 0.423 0.423 0.426 +0.023 21 5 2,367 +5
30MAR26 12.00 P 0.000 0.000 0.000 0.746 +0.071 22 0 185 0
30MAR26 12.50 P 0.000 0.000 0.000 1.128 +0.081 23 0 182 0
30MAR26 13.00 P 0.000 0.000 0.000 1.527 +0.059 21 0 51 0
30MAR26 13.50 P 2.008 2.012 2.008 2.030 +0.092 26 30 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.502 +0.061 25 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.000 +0.087 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.520 +0.049 36 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.051 +0.119 45 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.501 +0.088 37 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.001 +0.096 40 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.500 +0.091 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.001 +0.072 46 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.011 +0.003 23 0 0 0
29APR26 9.25 P 0.024 0.024 0.024 0.019 +0.004 22 15 15 +15
29APR26 9.50 P 0.000 0.000 0.000 0.030 +0.005 22 0 22 0
29APR26 9.75 P 0.045 0.045 0.045 0.052 +0.011 22 20 42 +20
29APR26 10.00 P 0.000 0.000 0.000 0.076 +0.013 22 0 9 0
29APR26 10.50 P 0.144 0.150 0.144 0.164 +0.025 22 70 170 +70
29APR26 11.00 P 0.000 0.000 0.000 0.307 +0.024 22 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 0.523 +0.058 22 0 36 0
29APR26 12.00 P 0.000 0.000 0.000 0.830 +0.066 23 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 1.204 +0.097 24 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.621 +0.153 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.030 +0.070 23 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.503 +0.062 23 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.000 +0.087 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.520 +0.049 32 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.051 +0.119 39 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.502 +0.089 34 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.022 -0.001 24 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.035 0.000 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.052 +0.002 25 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.072 0.000 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.103 +0.001 24 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.142 +0.003 24 0 94 0
29JUN26 9.75 P 0.000 0.000 0.000 0.190 +0.006 24 0 65 0
29JUN26 10.00 P 0.000 0.000 0.000 0.248 +0.006 24 0 89 0
29JUN26 10.50 P 0.000 0.000 0.000 0.404 +0.017 24 0 78 0
29JUN26 11.00 P 0.000 0.000 0.000 0.609 +0.025 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.862 +0.034 24 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.183 +0.062 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.514 +0.019 23 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.902 +0.049 22 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.447 +0.165 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.806 +0.093 23 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.251 +0.088 21 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.742 +0.177 23 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.244 +0.161 26 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.644 +0.075 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.188 +0.136 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.666 +0.105 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.166 +0.146 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.084 -0.001 27 0 55 0
29SEP26 8.50 P 0.000 0.000 0.000 0.112 0.000 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.146 0.000 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.190 +0.003 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.237 +0.003 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.297 +0.005 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.363 +0.010 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.440 +0.010 26 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.621 +0.013 26 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.841 +0.003 26 0 140 0
29SEP26 11.50 P 1.118 1.118 1.118 1.123 +0.048 27 20 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.444 +0.057 27 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.829 +0.094 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.207 +0.121 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.611 +0.133 29 0 13 0
29SEP26 14.00 P 3.005 3.005 3.005 3.005 +0.150 29 1 50 +1
29SEP26 14.50 P 0.000 0.000 0.000 3.488 +0.099 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.934 +0.111 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.376 +0.127 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.829 +0.094 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.291 +0.158 31 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.753 +0.151 30 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.226 +0.133 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.196 +0.012 28 0 11 0
30DEC26 8.75 P 0.000 0.000 0.000 0.242 +0.011 28 0 51 0
30DEC26 9.00 P 0.242 0.242 0.242 0.296 +0.017 28 15 128 +15
30DEC26 9.25 P 0.000 0.000 0.000 0.357 +0.017 28 0 70 0
30DEC26 9.50 P 0.000 0.000 0.000 0.425 +0.020 27 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.503 +0.020 27 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.586 +0.022 27 0 84 0
30DEC26 10.50 P 0.000 0.000 0.000 0.778 +0.021 27 0 59 0
30DEC26 11.00 P 0.000 0.000 0.000 1.015 +0.012 27 0 40 0
30DEC26 11.50 P 0.000 0.000 0.000 1.276 +0.043 27 0 63 0
30DEC26 12.00 P 0.000 0.000 0.000 1.609 +0.019 28 0 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.960 +0.038 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.341 +0.059 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.749 +0.087 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.158 +0.093 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.589 +0.098 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.031 +0.102 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.466 +0.086 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.850 +0.024 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.366 +0.083 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.772 +0.025 29 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.233 +0.020 28 0 0 0
TOTAL PUT 286 16,767 -35
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$ 10.92
29JAN26 7.25 C 0.00 0.00 0.00 3.79 +0.37 126 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.49 +0.32 101 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.28 +0.35 106 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.95 +0.27 68 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.76 +0.32 85 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.44 +0.23 48 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.19 +0.26 42 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.00 +0.32 61 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.67 +0.23 0 0 15 0
29JAN26 9.50 C 1.40 1.40 1.40 1.45 +0.25 33 6 10 -6
29JAN26 9.75 C 1.00 1.00 1.00 1.25 +0.27 41 19 325 0
29JAN26 10.00 C 0.90 1.01 0.90 0.99 +0.23 33 41 998 -27
29JAN26 10.50 C 0.45 0.61 0.45 0.61 +0.16 34 198 1,092 -170
29JAN26 11.00 C 0.21 0.33 0.21 0.33 +0.12 34 284 1,584 +258
29JAN26 11.50 C 0.13 0.15 0.13 0.15 +0.05 33 114 962 +111
29JAN26 12.00 C 0.07 0.07 0.07 0.07 +0.03 35 2 1,074 +2
29JAN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 101 0
29JAN26 13.00 C 0.03 0.03 0.03 0.01 0.00 36 6 86 0
29JAN26 13.50 C 0.02 0.02 0.02 0.01 0.00 43 6 56 +6
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.79 +0.32 79 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.55 +0.37 76 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.30 +0.36 70 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.97 +0.26 45 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.79 +0.35 58 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.49 +0.28 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.25 +0.26 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.04 +0.34 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.79 +0.31 39 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.57 +0.28 38 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 1.35 +0.23 36 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.08 +0.17 29 0 97 0
26FEB26 10.50 C 0.76 0.76 0.76 0.75 +0.16 31 1 254 0
26FEB26 11.00 C 0.46 0.46 0.42 0.49 +0.12 31 21 229 +12
26FEB26 11.50 C 0.30 0.30 0.30 0.32 +0.11 33 21 105 +19
26FEB26 12.00 C 0.20 0.22 0.20 0.18 +0.07 32 42 231 +28
26FEB26 12.50 C 0.13 0.13 0.13 0.10 +0.04 33 4 22 +4
26FEB26 13.00 C 0.08 0.08 0.08 0.05 +0.02 32 6 81 +6
26FEB26 13.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 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 46 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 5.93 +0.24 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.70 +0.29 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.50 +0.34 82 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.21 +0.26 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.96 +0.30 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.76 +0.34 70 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.51 +0.35 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.21 +0.29 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.93 +0.25 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.79 +0.32 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.55 +0.37 56 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.30 +0.33 52 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.07 +0.35 51 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.79 +0.23 42 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.57 +0.33 43 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.29 +0.21 35 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.11 +0.32 39 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 1.88 +0.34 37 0 3 0
30MAR26 9.50 C 1.48 1.48 1.48 1.64 +0.22 33 1 40 -1
30MAR26 9.75 C 0.00 0.00 0.00 1.47 +0.30 35 0 38 0
30MAR26 10.00 C 1.13 1.25 1.13 1.25 +0.20 32 18 223 +3
30MAR26 10.50 C 0.00 0.00 0.00 0.91 +0.18 31 0 520 0
30MAR26 11.00 C 0.64 0.64 0.64 0.67 +0.14 32 26 165 +26
30MAR26 11.50 C 0.43 0.47 0.43 0.48 +0.13 33 15 217 +15
30MAR26 12.00 C 0.33 0.34 0.33 0.32 +0.10 33 17 393 +15
30MAR26 12.50 C 0.26 0.26 0.26 0.21 +0.07 33 6 297 0
30MAR26 13.00 C 0.00 0.00 0.00 0.13 +0.05 32 0 17 0
30MAR26 13.50 C 0.15 0.15 0.13 0.08 +0.03 32 8 8 +8
30MAR26 14.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 17 0
30MAR26 14.50 C 0.09 0.09 0.09 0.03 +0.01 33 40 55 +25
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 16 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 7.25 C 0.00 0.00 0.00 3.79 +0.32 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.55 +0.31 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.30 +0.33 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.07 +0.35 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.87 +0.31 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.60 +0.31 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.34 +0.26 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.20 +0.35 39 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 1.96 +0.28 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.76 +0.25 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.53 +0.17 32 0 0 0
29APR26 10.00 C 1.26 1.26 1.26 1.35 +0.18 32 11 15 0
29APR26 10.50 C 1.07 1.07 1.07 1.07 +0.17 33 2 23 +2
29APR26 11.00 C 0.00 0.00 0.00 0.81 +0.13 33 0 0 0
29APR26 11.50 C 0.60 0.60 0.59 0.62 +0.11 34 115 415 +115
29APR26 12.00 C 0.46 0.46 0.46 0.47 +0.10 34 40 49 +20
29APR26 12.50 C 0.00 0.00 0.00 0.34 +0.08 34 0 10 0
29APR26 13.00 C 0.31 0.31 0.31 0.24 +0.06 34 3 3 +3
29APR26 13.50 C 0.00 0.00 0.00 0.17 +0.04 34 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 15 0
29APR26 14.50 C 0.15 0.15 0.15 0.08 +0.02 34 1 16 +1
29APR26 15.00 C 0.00 0.00 0.00 0.05 - 34 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 5.50 +0.30 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.24 +0.28 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.99 +0.27 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.76 +0.28 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.51 +0.27 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.25 +0.25 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.01 +0.26 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.79 +0.28 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.62 +0.35 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.33 +0.29 38 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.09 +0.29 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.91 +0.34 40 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.65 +0.25 35 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.44 +0.24 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.28 +0.32 38 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.08 +0.33 37 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.84 +0.23 34 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.66 +0.25 33 0 1 0
29JUN26 10.00 C 1.28 1.28 1.28 1.50 +0.22 33 1 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.23 +0.21 34 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.98 +0.16 34 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.77 +0.14 34 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.59 +0.11 34 0 56 0
29JUN26 12.50 C 0.48 0.48 0.48 0.46 +0.10 34 1 17 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.35 +0.09 34 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 +0.07 34 0 14 0
29JUN26 14.00 C 0.30 0.30 0.30 0.19 +0.05 34 2 27 +2
29JUN26 14.50 C 0.00 0.00 0.00 0.14 +0.04 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.26 +0.26 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.02 +0.26 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.79 +0.27 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.62 +0.35 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.33 +0.28 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.10 +0.28 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.91 +0.33 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.65 +0.25 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.47 +0.23 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.29 +0.23 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.13 +0.26 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.94 +0.23 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.76 +0.20 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.61 +0.18 32 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 1.39 +0.20 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.14 +0.16 33 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.96 +0.13 34 0 2 0
29SEP26 12.00 C 0.80 0.80 0.80 0.81 +0.11 34 1 149 +1
29SEP26 12.50 C 0.00 0.00 0.00 0.67 +0.10 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.55 +0.09 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 +0.07 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 +0.06 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 +0.05 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.04 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.04 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.81 +0.28 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.62 +0.27 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.38 +0.30 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.16 +0.28 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.95 +0.29 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.71 +0.23 30 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.57 +0.26 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.38 +0.23 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.17 +0.17 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.03 +0.18 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.88 +0.16 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.75 +0.15 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 +0.13 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.29 +0.13 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.11 +0.12 32 0 2 0
30DEC26 12.00 C 0.84 0.90 0.84 0.94 +0.10 32 5 8 +5
30DEC26 12.50 C 0.00 0.00 0.00 0.84 +0.12 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 +0.09 34 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 +0.08 33 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 +0.06 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 +0.05 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 +0.04 33 0 7 0
TOTAL CALL 1,084 11,171 +484
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 74 0
29JAN26 9.00 P 0.01 0.01 0.01 0.01 0.00 41 10 238 -10
29JAN26 9.25 P 0.02 0.02 0.02 0.01 -0.01 36 3 449 -3
29JAN26 9.50 P 0.03 0.03 0.03 0.02 -0.01 36 10 1,024 0
29JAN26 9.75 P 0.04 0.04 0.04 0.04 -0.02 36 32 408 -2
29JAN26 10.00 P 0.07 0.07 0.06 0.05 -0.05 32 47 533 -2
29JAN26 10.50 P 0.26 0.26 0.16 0.17 -0.09 33 44 970 +14
29JAN26 11.00 P 0.40 0.40 0.40 0.39 -0.15 34 3 929 0
29JAN26 11.50 P 0.00 0.00 0.00 0.74 -0.20 36 0 556 0
29JAN26 12.00 P 0.00 0.00 0.00 1.13 -0.27 34 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.59 -0.30 34 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.08 -0.26 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.58 -0.28 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.08 -0.33 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.60 -0.32 67 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.08 -0.30 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.58 -0.37 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.08 -0.39 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.58 -0.39 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 50 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 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
26FEB26 8.75 P 0.03 0.03 0.03 0.02 0.00 35 10 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 203 0
26FEB26 9.25 P 0.06 0.06 0.04 0.05 -0.01 34 45 97 +25
26FEB26 9.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 302 0
26FEB26 9.75 P 0.11 0.11 0.11 0.10 -0.04 31 6 279 0
26FEB26 10.00 P 0.15 0.15 0.15 0.16 -0.04 32 10 250 0
26FEB26 10.50 P 0.36 0.36 0.31 0.31 -0.08 32 24 270 +20
26FEB26 11.00 P 0.00 0.00 0.00 0.56 -0.11 33 0 27 0
26FEB26 11.50 P 0.00 0.00 0.00 0.88 -0.16 34 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.20 -0.23 30 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.69 -0.20 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.13 -0.26 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.64 -0.23 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.11 -0.30 44 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.60 -0.32 47 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.08 -0.38 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.58 -0.37 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.08 -0.39 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.58 -0.39 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 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 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 33 0 69 0
30MAR26 9.00 P 0.08 0.08 0.08 0.08 -0.01 34 5 376 -5
30MAR26 9.25 P 0.10 0.10 0.10 0.10 -0.03 32 15 538 -15
30MAR26 9.50 P 0.16 0.16 0.16 0.14 -0.04 32 2 381 0
30MAR26 9.75 P 0.23 0.23 0.22 0.20 -0.04 32 204 227 -24
30MAR26 10.00 P 0.29 0.29 0.26 0.27 -0.05 32 51 760 +6
30MAR26 10.50 P 0.48 0.50 0.44 0.44 -0.09 32 165 213 +12
30MAR26 11.00 P 0.73 0.73 0.68 0.68 -0.09 32 45 30 +30
30MAR26 11.50 P 0.00 0.00 0.00 1.01 -0.14 34 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 1.35 -0.19 34 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.77 -0.20 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.15 -0.29 32 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.66 -0.24 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.11 -0.30 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.61 -0.31 40 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.08 -0.38 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.58 -0.37 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.08 -0.39 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.63 -0.34 57 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.17 -0.05 33 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.23 -0.05 33 0 0 0
29APR26 9.75 P 0.30 0.30 0.30 0.29 -0.06 33 15 40 0
29APR26 10.00 P 0.00 0.00 0.00 0.37 -0.07 33 0 0 0
29APR26 10.50 P 0.56 0.56 0.56 0.56 -0.09 33 15 30 +15
29APR26 11.00 P 0.84 0.84 0.84 0.83 -0.12 34 12 30 +12
29APR26 11.50 P 1.18 1.18 1.12 1.12 -0.14 34 16 16 +16
29APR26 12.00 P 0.00 0.00 0.00 1.47 -0.14 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.87 -0.13 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.23 -0.25 34 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.74 -0.18 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.16 -0.27 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.61 -0.31 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.08 - 0 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 34 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 34 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 8 0
29JUN26 7.50 P 0.07 0.07 0.07 0.06 -0.01 34 2 7 -2
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 51 0
29JUN26 8.25 P 0.11 0.11 0.11 0.14 -0.02 33 1 55 +1
29JUN26 8.50 P 0.00 0.00 0.00 0.18 -0.03 33 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 -0.03 33 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 -0.04 33 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.36 -0.05 33 0 97 0
29JUN26 9.50 P 0.00 0.00 0.00 0.44 -0.05 33 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.53 -0.06 33 0 24 0
29JUN26 10.00 P 0.62 0.62 0.60 0.62 -0.08 32 6 6 -2
29JUN26 10.50 P 0.00 0.00 0.00 0.85 -0.10 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.12 -0.13 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.44 -0.20 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.82 -0.20 34 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.16 -0.26 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.58 -0.28 33 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.03 -0.27 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.47 -0.29 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.98 -0.22 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.43 -0.27 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.89 -0.26 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.30 -0.31 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.81 -0.28 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 33 0
29SEP26 7.00 P 0.09 0.09 0.09 0.08 -0.01 34 2 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.01 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.03 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.03 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 -0.04 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 -0.04 33 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 -0.05 33 0 11 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 -0.06 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 -0.08 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 -0.10 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 -0.11 33 0 40 0
29SEP26 10.50 P 1.11 1.11 1.11 1.09 -0.11 34 4 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.38 -0.14 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.71 -0.16 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 2.07 -0.16 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.44 -0.18 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.84 -0.18 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.25 -0.20 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.68 -0.21 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.13 -0.21 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.55 -0.26 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.01 -0.28 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.50 -0.27 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.99 -0.25 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.03 33 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 -0.03 33 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.04 33 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 -0.03 33 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 -0.04 33 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.06 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 -0.06 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 -0.07 34 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 -0.08 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.78 -0.09 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 -0.10 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.00 -0.11 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.26 -0.12 34 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.54 -0.14 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.86 -0.15 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 -0.18 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.56 -0.18 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.94 -0.20 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.35 -0.20 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.77 -0.21 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.20 -0.22 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.65 -0.23 38 0 0 0
TOTAL PUT 804 14,055 +86
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$ 17.03
29JAN26 10.50 C 0.00 0.00 0.00 6.55 -0.57 74 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 6.05 -0.57 64 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.55 -0.57 54 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.05 -0.57 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.55 -0.57 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.05 -0.57 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.56 -0.57 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.07 -0.56 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.59 -0.56 41 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 2.13 -0.55 41 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 1.71 -0.52 42 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 1.32 -0.49 41 0 133 0
29JAN26 16.50 C 0.00 0.00 0.00 0.96 -0.47 40 5 170 -5
29JAN26 17.00 C 0.83 0.83 0.60 0.69 -0.38 40 17 351 -13
29JAN26 17.50 C 0.61 0.61 0.39 0.50 -0.29 42 7 1,179 -7
29JAN26 18.00 C 0.40 0.40 0.40 0.34 -0.23 42 23 1,181 -23
29JAN26 18.50 C 0.30 0.31 0.23 0.22 -0.20 42 149 454 -119
29JAN26 19.00 C 0.22 0.22 0.20 0.14 -0.15 42 83 156 -71
29JAN26 19.50 C 0.00 0.00 0.00 0.08 -0.11 42 0 78 0
29JAN26 20.00 C 0.09 0.09 0.09 0.05 -0.07 42 10 73 0
29JAN26 21.00 C 0.06 0.06 0.05 0.02 -0.03 44 58 191 +58
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 82 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.57 -0.57 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.07 -0.57 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.58 -0.57 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.08 -0.57 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.59 -0.57 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.11 -0.56 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.64 -0.56 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.19 -0.54 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.75 -0.53 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.35 -0.50 41 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.98 -0.47 41 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.64 -0.44 41 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.30 -0.45 39 0 63 0
26FEB26 17.00 C 1.14 1.14 1.14 1.04 -0.37 39 20 436 +5
26FEB26 17.50 C 0.00 0.00 0.00 0.86 -0.29 41 0 119 0
26FEB26 18.00 C 0.00 0.00 0.00 0.69 -0.26 42 0 201 0
26FEB26 18.50 C 0.00 0.00 0.00 0.53 -0.25 42 0 98 0
26FEB26 19.00 C 0.00 0.00 0.00 0.40 -0.22 41 0 85 0
26FEB26 19.50 C 0.00 0.00 0.00 0.30 -0.18 41 0 66 0
26FEB26 20.00 C 0.30 0.30 0.30 0.23 -0.14 42 10 363 +10
26FEB26 21.00 C 0.00 0.00 0.00 0.12 -0.09 41 0 80 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 13 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.33 -0.57 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.08 -0.57 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.83 -0.57 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.59 -0.57 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.34 -0.57 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.09 -0.57 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.84 -0.57 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.59 -0.57 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.35 -0.57 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.10 -0.57 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.61 -0.57 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.12 -0.57 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.64 -0.56 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.17 -0.55 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.71 -0.54 45 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.27 -0.53 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.84 -0.51 45 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.43 -0.50 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.05 -0.47 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.69 -0.45 45 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.36 -0.42 45 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 2.05 -0.40 45 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.73 -0.35 44 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.51 -0.31 45 0 16 0
30MAR26 17.50 C 0.00 0.00 0.00 1.30 -0.27 45 0 137 0
30MAR26 18.00 C 0.00 0.00 0.00 1.13 -0.28 46 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 0.97 -0.26 46 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.82 -0.22 46 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.68 -0.20 46 0 16 0
30MAR26 20.00 C 0.75 0.75 0.70 0.57 -0.18 46 10 57 +10
30MAR26 21.00 C 0.55 0.55 0.55 0.39 -0.13 46 1 8 +1
30MAR26 22.00 C 0.00 0.00 0.00 0.26 -0.09 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.17 -0.07 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 -0.05 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.70 -0.56 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.24 -0.56 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.80 -0.54 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.37 -0.53 44 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.96 -0.52 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.57 -0.50 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.20 -0.49 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.86 -0.47 44 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.54 -0.45 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.25 -0.42 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.98 -0.40 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.74 -0.37 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.52 -0.34 44 0 100 0
29APR26 18.00 C 0.00 0.00 0.00 1.33 -0.31 44 0 100 0
29APR26 18.50 C 0.00 0.00 0.00 1.17 -0.26 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.01 -0.27 44 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.87 -0.25 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.75 -0.22 44 0 2 0
29APR26 21.00 C 0.78 0.78 0.71 0.54 -0.19 44 3 3 +3
29APR26 22.00 C 0.00 0.00 0.00 0.38 -0.16 44 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.27 -0.11 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.19 -0.09 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.76 -0.56 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.30 -0.56 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.86 -0.55 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.43 -0.54 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 5.02 -0.53 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.63 -0.51 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.25 -0.50 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.89 -0.49 44 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.56 -0.47 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.24 -0.45 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.94 -0.44 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.67 -0.41 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.41 -0.40 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.17 -0.38 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.96 -0.35 44 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.76 -0.33 44 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.57 -0.32 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.41 -0.30 44 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 1.26 -0.28 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.12 -0.26 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.89 -0.22 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.70 -0.19 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.55 -0.16 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.43 -0.13 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 -0.12 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.26 -0.09 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.20 -0.08 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 -0.07 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.95 -0.55 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.53 -0.55 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.12 -0.54 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.73 -0.53 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.35 -0.52 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.99 -0.51 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.65 -0.49 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.32 -0.48 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.01 -0.47 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.72 -0.45 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.44 -0.44 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.18 -0.42 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.94 -0.41 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.71 -0.39 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.50 -0.37 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.30 -0.36 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.11 -0.35 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.94 -0.33 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.78 -0.32 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.64 -0.30 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.38 -0.27 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.16 -0.24 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.97 -0.21 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.81 -0.19 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.68 -0.16 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 -0.15 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 -0.13 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.39 -0.12 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.10 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.16 -0.55 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.77 -0.53 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.38 -0.53 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.01 -0.53 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.66 -0.51 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.32 -0.51 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.00 -0.49 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.69 -0.49 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.40 -0.47 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.13 -0.45 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.86 -0.45 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.62 -0.43 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.38 -0.42 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.16 -0.41 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.95 -0.39 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.76 -0.38 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.57 -0.37 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.40 -0.35 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.24 -0.34 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.09 -0.32 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.81 -0.30 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.58 -0.27 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.37 -0.25 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.19 -0.22 44 0 0 0
TOTAL CALL 396 10,896 -151
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 693 0
29JAN26 14.00 P 0.05 0.05 0.05 0.02 +0.01 44 10 692 0
29JAN26 14.50 P 0.06 0.06 0.06 0.04 +0.01 43 10 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 350 0
29JAN26 15.50 P 0.16 0.18 0.16 0.16 +0.06 42 15 207 +5
29JAN26 16.00 P 0.27 0.27 0.27 0.26 +0.08 41 3 541 +3
29JAN26 16.50 P 0.47 0.47 0.40 0.44 +0.15 42 3 852 -1
29JAN26 17.00 P 0.60 0.65 0.60 0.66 +0.20 42 3 378 +3
29JAN26 17.50 P 0.88 0.90 0.88 0.97 +0.26 43 57 101 +57
29JAN26 18.00 P 0.00 0.00 0.00 1.28 +0.29 42 0 7 0
29JAN26 18.50 P 0.00 0.00 0.00 1.66 +0.37 42 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.08 +0.42 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.53 +0.47 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.00 +0.51 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.97 +0.55 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.97 +0.57 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.97 +0.57 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.97 +0.57 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.97 +0.57 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.97 +0.57 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 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 0.02 +0.01 43 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
26FEB26 13.50 P 0.08 0.08 0.08 0.06 +0.02 41 1 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 56 0
26FEB26 14.50 P 0.00 0.00 0.00 0.17 +0.04 41 0 13 0
26FEB26 15.00 P 0.29 0.29 0.29 0.26 +0.07 41 15 111 0
26FEB26 15.50 P 0.40 0.40 0.40 0.37 +0.09 40 15 109 +15
26FEB26 16.00 P 0.61 0.61 0.61 0.55 +0.14 41 15 58 +7
26FEB26 16.50 P 0.00 0.00 0.00 0.74 +0.16 41 0 54 0
26FEB26 17.00 P 0.90 0.90 0.90 1.01 +0.21 42 5 388 0
26FEB26 17.50 P 1.20 1.20 1.20 1.30 +0.25 42 16 17 +16
26FEB26 18.00 P 0.00 0.00 0.00 1.62 +0.29 43 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 1.92 +0.27 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.30 +0.36 41 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 2.71 +0.41 41 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.13 +0.44 41 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 4.04 +0.49 41 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 4.99 +0.53 41 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 5.97 +0.55 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.97 +0.57 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 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 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.10 +0.03 45 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.15 +0.04 45 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.22 +0.06 45 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.30 +0.06 45 0 53 0
30MAR26 14.50 P 0.00 0.00 0.00 0.41 +0.08 45 0 46 0
30MAR26 15.00 P 0.00 0.00 0.00 0.55 +0.11 45 0 3,083 0
30MAR26 15.50 P 0.00 0.00 0.00 0.71 +0.14 45 0 130 0
30MAR26 16.00 P 0.93 0.93 0.93 0.90 +0.15 44 14 138 +14
30MAR26 16.50 P 0.00 0.00 0.00 1.14 +0.18 45 0 14 0
30MAR26 17.00 P 0.00 0.00 0.00 1.41 +0.25 46 0 47 0
30MAR26 17.50 P 0.00 0.00 0.00 1.71 +0.26 46 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.98 +0.24 45 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 2.31 +0.33 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.66 +0.35 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.03 +0.38 45 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.42 +0.41 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.25 +0.45 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.13 +0.48 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.05 +0.51 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.01 +0.54 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.98 +0.55 45 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 8.97 +0.56 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.97 +0.57 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.97 +0.57 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 11.97 +0.57 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 12.97 +0.57 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 13.97 +0.57 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.23 +0.04 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.40 +0.05 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.53 +0.08 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.68 +0.10 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.86 +0.13 43 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 1.08 +0.17 44 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.33 +0.20 44 0 3 0
29APR26 17.00 P 0.00 0.00 0.00 1.60 +0.23 45 0 11 0
29APR26 17.50 P 0.00 0.00 0.00 1.85 +0.20 44 0 118 0
29APR26 18.00 P 0.00 0.00 0.00 2.14 +0.25 44 0 105 0
29APR26 18.50 P 0.00 0.00 0.00 2.47 +0.29 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.81 +0.30 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.17 +0.33 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.55 +0.35 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.36 +0.40 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.22 +0.44 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.11 +0.47 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.04 +0.49 43 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 +0.03 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 +0.04 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.42 +0.05 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.54 +0.07 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 +0.08 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.84 +0.11 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.01 +0.11 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.21 +0.14 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.43 +0.15 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.67 +0.18 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.93 +0.19 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.21 +0.22 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.50 +0.23 44 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.83 +0.26 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.16 +0.28 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.51 +0.30 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.87 +0.32 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.64 +0.36 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.45 +0.39 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.30 +0.42 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.19 +0.45 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.11 +0.48 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.05 +0.50 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.01 +0.52 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.98 +0.53 43 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 11.97 +0.55 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 12.97 +0.57 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 13.97 +0.57 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 +0.05 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 +0.04 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 +0.07 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 +0.07 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.01 +0.10 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.19 +0.10 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.39 +0.12 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.61 +0.13 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.84 +0.15 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.09 +0.17 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.35 +0.17 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.64 +0.20 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 +0.22 44 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 +0.23 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.58 +0.26 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.91 +0.26 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.26 +0.28 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.00 +0.31 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.78 +0.35 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.59 +0.37 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.44 +0.41 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.31 +0.42 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.21 +0.45 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.13 +0.47 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.07 +0.49 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.03 +0.51 44 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 +0.03 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 +0.03 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 +0.05 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 +0.04 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.79 +0.06 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.94 +0.06 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.11 +0.09 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 +0.09 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 +0.11 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.71 +0.12 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.93 +0.13 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.18 +0.16 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.43 +0.15 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.69 +0.16 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.99 +0.19 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.29 +0.20 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.59 +0.21 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.92 +0.24 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.25 +0.24 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.59 +0.25 44 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.32 +0.30 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.06 +0.30 44 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 6.86 +0.34 44 0 0 0
30DEC26 24.00 P 7.00 7.00 7.00 7.67 +0.35 44 6 6 +6
TOTAL PUT 188 10,566 +125
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$ 37.20
29JAN26 21.00 C 0.00 0.00 0.00 16.23 -0.73 0 0 248 0
29JAN26 22.00 C 0.00 0.00 0.00 15.24 -0.72 76 0 193 0
29JAN26 23.00 C 0.00 0.00 0.00 14.24 -0.72 65 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 13.24 -0.72 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.24 -0.72 0 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 11.23 -0.69 0 0 22 0
29JAN26 27.00 C 0.00 0.00 0.00 10.25 -0.67 50 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 9.27 -0.93 55 0 52 0
29JAN26 29.00 C 0.00 0.00 0.00 8.26 -0.68 44 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 7.31 -0.66 50 0 82 0
29JAN26 31.00 C 0.00 0.00 0.00 6.35 -0.58 48 0 201 0
29JAN26 32.00 C 0.00 0.00 0.00 5.41 -0.71 46 0 191 0
29JAN26 33.00 C 4.07 4.20 4.07 4.55 -0.84 47 3 207 -2
29JAN26 34.00 C 3.58 3.69 3.58 3.72 -0.81 46 22 325 -10
29JAN26 35.00 C 2.93 3.00 2.93 2.87 -0.67 42 3 526 -2
29JAN26 36.00 C 2.58 2.58 2.00 2.32 -0.62 46 14 597 -13
29JAN26 37.00 C 2.07 2.07 1.70 1.74 -0.61 45 90 1,031 -1
29JAN26 38.00 C 1.57 1.57 1.13 1.32 -0.52 46 224 787 -13
29JAN26 39.00 C 1.06 1.16 0.82 0.97 -0.44 46 187 601 +124
29JAN26 40.00 C 0.80 0.86 0.71 0.69 -0.35 46 37 698 +1
29JAN26 41.00 C 0.62 0.62 0.42 0.47 -0.31 46 153 562 -76
29JAN26 42.00 C 0.41 0.41 0.30 0.32 -0.25 46 6 321 +1
29JAN26 43.00 C 0.20 0.26 0.20 0.21 -0.19 46 32 732 +15
29JAN26 44.00 C 0.15 0.15 0.15 0.13 -0.15 46 5 828 -5
29JAN26 45.00 C 0.13 0.13 0.12 0.08 -0.11 45 42 596 0
29JAN26 46.00 C 0.00 0.00 0.00 0.05 -0.08 46 0 85 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.06 46 0 65 0
26FEB26 21.00 C 0.00 0.00 0.00 16.28 -0.89 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.28 -0.73 0 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 14.29 -0.72 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.32 -0.70 53 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 12.35 -1.06 54 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 11.35 -0.70 49 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 10.38 -0.68 48 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 9.43 -0.77 48 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 8.49 -0.68 46 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 7.59 -0.83 46 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 6.70 -0.89 45 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 5.89 -0.44 46 0 209 0
26FEB26 33.00 C 4.69 4.69 4.69 5.09 -0.47 45 1 750 0
26FEB26 34.00 C 0.00 0.00 0.00 4.50 -0.58 47 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 3.70 -0.62 44 0 111 0
26FEB26 36.00 C 3.17 3.17 3.01 3.11 -0.58 44 13 1,086 +5
26FEB26 37.00 C 2.86 2.86 2.40 2.60 -0.54 44 3 366 +2
26FEB26 38.00 C 2.36 2.36 2.07 2.16 -0.47 45 29 397 +3
26FEB26 39.00 C 1.90 1.90 1.71 1.80 -0.41 45 16 240 -3
26FEB26 40.00 C 1.67 1.69 1.38 1.47 -0.37 45 9 228 +5
26FEB26 41.00 C 0.00 0.00 0.00 1.18 -0.34 45 0 105 0
26FEB26 42.00 C 1.06 1.06 1.06 0.93 -0.31 45 15 93 +1
26FEB26 43.00 C 0.82 0.82 0.82 0.74 -0.26 45 2 63 +2
26FEB26 44.00 C 0.71 0.71 0.71 0.58 -0.22 45 1 79 0
26FEB26 45.00 C 0.00 0.00 0.00 0.45 -0.18 45 0 54 0
26FEB26 46.00 C 0.44 0.44 0.37 0.34 -0.16 45 16 48 +14
26FEB26 47.00 C 0.40 0.40 0.30 0.26 -0.13 45 33 32 +31
30MAR26 10.00 C 0.00 0.00 0.00 27.26 -0.73 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.77 -1.00 86 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.25 -0.75 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.74 -1.00 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.27 -0.85 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.10 -0.40 144 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 24.65 -0.62 144 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.84 -0.63 99 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 23.29 -0.73 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.79 -0.83 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.28 -0.71 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 21.80 -0.72 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.31 -0.67 65 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 20.71 -1.13 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 20.65 -0.58 109 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 19.82 -0.98 58 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 19.62 -0.67 99 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 18.82 -1.04 39 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 18.26 -1.09 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 18.00 -0.91 80 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.35 -0.70 55 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 16.52 -0.65 73 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 15.35 -0.95 42 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 14.42 -0.67 53 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 13.46 -0.66 52 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 12.49 -0.92 50 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 11.54 -1.02 48 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 10.61 -0.45 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.83 -0.54 51 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 8.80 -0.38 45 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 7.97 -0.71 46 0 14 0
30MAR26 31.00 C 0.00 0.00 0.00 7.16 -0.43 45 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 6.41 -0.61 45 0 138 0
30MAR26 33.00 C 6.13 6.13 6.13 5.67 -0.44 45 5 297 0
30MAR26 34.00 C 0.00 0.00 0.00 4.99 -0.47 44 0 1,148 0
30MAR26 35.00 C 4.71 4.71 4.71 4.29 -0.84 43 1 1,147 +1
30MAR26 36.00 C 4.00 4.00 4.00 3.90 -0.50 45 2 276 -2
30MAR26 37.00 C 0.00 0.00 0.00 3.36 -0.51 45 0 92 0
30MAR26 38.00 C 2.70 2.70 2.70 2.93 -0.45 45 4 966 +2
30MAR26 39.00 C 0.00 0.00 0.00 2.55 -0.42 45 0 486 0
30MAR26 40.00 C 2.38 2.38 2.33 2.22 -0.38 46 2 109 0
30MAR26 41.00 C 2.09 2.09 2.09 1.89 -0.37 46 3 322 +3
30MAR26 42.00 C 0.00 0.00 0.00 1.61 -0.33 46 0 114 0
30MAR26 43.00 C 0.00 0.00 0.00 1.36 -0.30 45 0 11 0
30MAR26 44.00 C 0.00 0.00 0.00 1.15 -0.27 45 0 52 0
30MAR26 45.00 C 1.18 1.18 1.18 0.96 -0.24 45 2 1,072 +2
30MAR26 46.00 C 0.00 0.00 0.00 0.80 -0.22 45 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.67 -0.19 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.72 -0.84 47 0 1 0
29APR26 27.00 C 0.00 0.00 0.00 10.79 -0.61 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.90 -0.66 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.35 -0.17 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.05 -0.88 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.78 -0.15 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.04 -0.62 48 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.98 -0.57 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.53 -0.51 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.91 -0.75 44 0 0 0
29APR26 36.00 C 4.25 4.25 4.25 4.45 -0.50 45 15 15 +15
29APR26 37.00 C 3.98 3.98 3.91 3.92 -0.48 45 30 232 +10
29APR26 38.00 C 3.48 3.48 3.48 3.49 -0.45 45 15 441 0
29APR26 39.00 C 3.10 3.10 3.10 3.11 -0.41 45 15 256 +1
29APR26 40.00 C 2.76 2.76 2.76 2.77 -0.38 45 15 232 0
29APR26 41.00 C 0.00 0.00 0.00 2.46 -0.36 46 0 84 0
29APR26 42.00 C 0.00 0.00 0.00 2.16 -0.33 46 0 207 0
29APR26 43.00 C 0.00 0.00 0.00 1.88 -0.31 46 0 9 0
29APR26 44.00 C 0.00 0.00 0.00 1.64 -0.28 45 0 14 0
29APR26 45.00 C 0.00 0.00 0.00 1.43 -0.25 45 0 54 0
29APR26 46.00 C 0.00 0.00 0.00 1.24 -0.23 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 1.07 -0.21 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.65 -0.62 101 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 23.84 -0.69 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.51 -0.54 83 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.99 -0.63 78 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.33 -0.73 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.95 -0.87 68 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.51 -0.56 71 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.90 -0.94 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.65 -0.58 75 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.92 -0.88 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.62 -0.67 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.95 -0.91 52 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 18.47 -0.88 52 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 18.25 -0.66 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.50 -0.77 50 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 16.55 -0.67 50 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 15.59 -0.71 48 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 14.63 -0.73 46 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.76 -0.66 47 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 12.81 -0.70 45 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 11.97 -0.74 45 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 11.09 -0.70 45 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 10.26 -0.70 44 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 9.61 -0.52 46 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 8.79 -0.87 45 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 8.07 -0.62 44 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 7.36 -0.70 44 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 6.61 -0.49 42 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 6.21 -0.62 44 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 5.59 -0.59 43 0 50 0
29JUN26 36.00 C 0.00 0.00 0.00 5.18 -0.40 44 0 31 0
29JUN26 37.00 C 0.00 0.00 0.00 4.69 -0.30 44 1 41 0
29JUN26 38.00 C 0.00 0.00 0.00 4.27 -0.43 44 1 62 -1
29JUN26 39.00 C 0.00 0.00 0.00 3.88 -0.40 45 0 108 0
29JUN26 40.00 C 3.64 3.65 3.30 3.53 -0.37 45 47 800 +37
29JUN26 41.00 C 0.00 0.00 0.00 3.20 -0.36 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.88 -0.37 45 1 23 +1
29JUN26 43.00 C 0.00 0.00 0.00 2.60 -0.34 45 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 2.32 -0.34 45 1 5 -1
29JUN26 45.00 C 2.34 2.34 2.25 2.09 -0.29 44 17 244 +4
29JUN26 46.00 C 0.00 0.00 0.00 1.88 -0.28 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.66 -0.28 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.62 -0.67 56 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 19.01 -0.85 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.54 -0.81 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.25 -0.66 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.60 -0.79 47 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 16.68 -0.75 46 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.77 -0.64 45 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.86 -0.80 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.02 -0.68 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.20 -0.66 44 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.36 -0.71 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.56 -0.64 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.88 -0.63 44 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 10.11 -0.63 43 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 9.41 -0.64 42 0 1,500 0
29SEP26 31.00 C 0.00 0.00 0.00 8.80 -0.60 43 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 8.17 -0.53 43 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 7.59 -0.55 42 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 7.04 -0.56 42 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 6.50 -0.78 42 0 566 0
29SEP26 36.00 C 0.00 0.00 0.00 6.11 -0.45 43 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 5.63 -0.53 43 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 5.23 -0.43 43 0 2 0
29SEP26 39.00 C 4.94 4.94 4.94 4.86 -0.40 43 2 76 0
29SEP26 40.00 C 4.38 4.38 4.38 4.51 -0.39 43 3 65 -3
29SEP26 41.00 C 0.00 0.00 0.00 4.19 -0.37 43 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 3.89 -0.34 43 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.58 -0.37 44 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 3.31 -0.36 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.05 -0.35 43 0 75 0
29SEP26 46.00 C 0.00 0.00 0.00 2.78 -0.36 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.58 -0.30 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.01 -0.66 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.23 -0.61 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.35 -0.69 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.58 -0.67 42 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.79 -0.60 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.06 -0.51 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.38 -0.55 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.70 -0.63 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.04 -0.49 41 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.38 -0.59 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.85 -0.59 41 1 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.27 -0.50 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.79 -0.51 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.31 -0.48 41 0 14 0
30DEC26 36.00 C 0.00 0.00 0.00 6.87 -0.45 41 1 2 +1
30DEC26 37.00 C 0.00 0.00 0.00 6.40 -0.53 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.07 -0.41 42 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 5.60 -0.47 41 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 5.26 -0.48 42 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.94 -0.46 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.65 -0.34 42 0 55 0
30DEC26 43.00 C 4.50 4.50 4.50 4.37 -0.32 42 5 35 +5
30DEC26 44.00 C 0.00 0.00 0.00 4.11 -0.31 42 0 40 0
30DEC26 45.00 C 3.95 3.95 3.95 3.87 -0.30 42 1 1 +1
30DEC26 46.00 C 0.00 0.00 0.00 3.61 -0.33 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.35 -0.33 42 0 0 0
TOTAL CALL 1,146 29,662 +155
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 223 0
29JAN26 28.00 P 0.02 0.02 0.02 0.01 0.00 49 2 498 -2
29JAN26 29.00 P 0.04 0.05 0.04 0.02 0.00 48 26 770 +25
29JAN26 30.00 P 0.06 0.07 0.06 0.04 0.00 47 34 769 0
29JAN26 31.00 P 0.11 0.13 0.11 0.08 0.00 46 11 694 +9
29JAN26 32.00 P 0.20 0.20 0.18 0.15 0.00 46 22 645 +5
29JAN26 33.00 P 0.35 0.37 0.29 0.27 0.00 46 51 883 +14
29JAN26 34.00 P 0.50 0.60 0.46 0.46 +0.03 46 38 473 -1
29JAN26 35.00 P 0.71 0.91 0.70 0.70 +0.06 45 97 819 -10
29JAN26 36.00 P 1.20 1.33 1.04 1.05 +0.10 45 53 2,107 -5
29JAN26 37.00 P 1.49 1.74 1.49 1.53 +0.16 46 311 1,286 +286
29JAN26 38.00 P 2.00 2.33 2.00 2.11 +0.29 47 48 417 +15
29JAN26 39.00 P 2.88 3.10 2.75 2.75 +0.34 47 190 172 +50
29JAN26 40.00 P 3.60 3.64 3.60 3.47 +0.40 47 51 96 0
29JAN26 41.00 P 0.00 0.00 0.00 4.29 +0.40 49 0 7 0
29JAN26 42.00 P 0.00 0.00 0.00 5.12 +0.53 49 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 6.08 +0.51 53 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.09 +0.61 59 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.08 +0.82 64 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 8.82 +0.56 46 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.80 +0.68 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 0.00 46 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 0.00 45 0 227 0
26FEB26 28.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 576 0
26FEB26 29.00 P 0.20 0.20 0.20 0.15 +0.01 45 1 504 0
26FEB26 30.00 P 0.00 0.00 0.00 0.24 +0.02 45 0 773 0
26FEB26 31.00 P 0.40 0.42 0.39 0.37 +0.03 45 68 481 -37
26FEB26 32.00 P 0.60 0.65 0.55 0.55 +0.06 45 37 529 -10
26FEB26 33.00 P 0.78 0.90 0.78 0.77 +0.09 45 23 745 -17
26FEB26 34.00 P 1.00 1.08 1.00 1.03 +0.10 44 61 286 +31
26FEB26 35.00 P 1.46 1.50 1.36 1.36 +0.11 44 16 146 +3
26FEB26 36.00 P 1.76 1.76 1.75 1.79 +0.18 44 31 329 +27
26FEB26 37.00 P 0.00 0.00 0.00 2.28 +0.23 45 0 56 0
26FEB26 38.00 P 0.00 0.00 0.00 2.84 +0.29 45 0 50 0
26FEB26 39.00 P 0.00 0.00 0.00 3.47 +0.35 45 0 33 0
26FEB26 40.00 P 4.04 4.04 4.04 4.15 +0.36 46 1 63 +1
26FEB26 41.00 P 0.00 0.00 0.00 4.88 +0.41 46 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 5.66 +0.45 46 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 6.58 +0.60 49 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.45 +0.59 50 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.08 +0.31 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.12 +0.43 48 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.03 +0.41 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 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 93 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 46 0 341 0
30MAR26 24.00 P 0.10 0.10 0.10 0.05 +0.01 46 1 294 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 203 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 66 0
30MAR26 27.00 P 0.00 0.00 0.00 0.19 +0.02 45 0 337 0
30MAR26 28.00 P 0.00 0.00 0.00 0.28 +0.03 45 0 485 0
30MAR26 29.00 P 0.00 0.00 0.00 0.41 +0.04 45 0 461 0
30MAR26 30.00 P 0.59 0.61 0.59 0.56 +0.04 45 15 2,305 -15
30MAR26 31.00 P 0.80 0.80 0.80 0.77 +0.06 45 3 610 0
30MAR26 32.00 P 0.00 0.00 0.00 1.00 +0.09 45 1 505 0
30MAR26 33.00 P 1.39 1.39 1.39 1.28 +0.10 45 1 224 0
30MAR26 34.00 P 1.62 1.64 1.62 1.61 +0.12 45 3 471 0
30MAR26 35.00 P 1.90 2.10 1.90 2.06 +0.24 46 63 235 +34
30MAR26 36.00 P 2.70 2.70 2.66 2.45 +0.22 45 6 105 +3
30MAR26 37.00 P 0.00 0.00 0.00 2.95 +0.23 45 0 109 0
30MAR26 38.00 P 0.00 0.00 0.00 3.52 +0.30 45 0 656 0
30MAR26 39.00 P 4.08 4.08 4.08 4.13 +0.34 45 1 38 0
30MAR26 40.00 P 0.00 0.00 0.00 4.80 +0.36 46 0 27 0
30MAR26 41.00 P 0.00 0.00 0.00 5.58 +0.46 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.26 +0.35 47 0 60 0
30MAR26 43.00 P 0.00 0.00 0.00 7.02 +0.45 47 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 7.92 +0.47 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.54 +0.33 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.53 +0.48 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.42 +0.53 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 6 0
29APR26 27.00 P 0.00 0.00 0.00 0.36 +0.04 45 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.49 +0.05 45 0 5 0
29APR26 29.00 P 0.00 0.00 0.00 0.65 +0.05 45 0 15 0
29APR26 30.00 P 0.87 0.89 0.87 0.86 +0.07 45 6 55 +6
29APR26 31.00 P 1.12 1.12 1.12 1.08 +0.09 45 1 18 +1
29APR26 32.00 P 1.32 1.32 1.32 1.34 +0.11 45 2 32 +2
29APR26 33.00 P 1.65 1.65 1.65 1.65 +0.15 44 7 37 +7
29APR26 34.00 P 1.93 1.93 1.93 2.02 +0.19 44 21 90 +21
29APR26 35.00 P 2.33 2.33 2.33 2.44 +0.23 44 20 135 +20
29APR26 36.00 P 2.80 2.99 2.80 2.91 +0.23 44 40 71 +40
29APR26 37.00 P 0.00 0.00 0.00 3.43 +0.27 45 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 4.00 +0.31 45 0 470 0
29APR26 39.00 P 0.00 0.00 0.00 4.61 +0.35 45 0 231 0
29APR26 40.00 P 0.00 0.00 0.00 5.27 +0.36 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.96 +0.39 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.66 +0.38 46 0 6 0
29APR26 43.00 P 0.00 0.00 0.00 7.36 +0.26 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.33 +0.49 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.08 +0.43 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.89 +0.48 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.79 +0.68 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 44 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 44 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 44 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 0.00 44 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 0.00 44 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 51 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.30 +0.02 44 0 612 0
29JUN26 25.00 P 0.00 0.00 0.00 0.41 +0.03 44 0 1,312 0
29JUN26 26.00 P 0.00 0.00 0.00 0.55 +0.05 44 0 92 0
29JUN26 27.00 P 0.74 0.74 0.74 0.72 +0.05 44 1 251 0
29JUN26 28.00 P 0.00 0.00 0.00 0.93 +0.07 44 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 1.13 +0.06 44 0 174 0
29JUN26 30.00 P 1.34 1.34 1.34 1.39 +0.08 44 5 2,349 +5
29JUN26 31.00 P 1.62 1.62 1.62 1.68 +0.10 44 5 69 +5
29JUN26 32.00 P 0.00 0.00 0.00 2.01 +0.12 43 1 173 +1
29JUN26 33.00 P 2.49 2.49 2.49 2.37 +0.13 43 2 119 +1
29JUN26 34.00 P 0.00 0.00 0.00 2.77 +0.19 43 0 33 0
29JUN26 35.00 P 3.29 3.29 3.29 3.19 +0.17 43 15 33 +14
29JUN26 36.00 P 0.00 0.00 0.00 3.70 +0.22 43 0 30 0
29JUN26 37.00 P 4.11 4.11 4.11 4.22 +0.21 43 27 42 +27
29JUN26 38.00 P 0.00 0.00 0.00 4.82 +0.26 43 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 5.43 +0.29 44 0 30 0
29JUN26 40.00 P 5.90 5.90 5.90 6.07 +0.32 44 2 2 +2
29JUN26 41.00 P 0.00 0.00 0.00 6.74 +0.33 44 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 7.33 +0.08 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.96 +0.31 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.82 +0.23 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.94 +0.84 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.60 +0.32 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.56 +0.61 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 0.00 43 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 42 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 0.00 43 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 +0.02 43 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 +0.02 43 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 +0.04 43 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 +0.04 43 0 50 0
29SEP26 26.00 P 1.09 1.09 1.09 0.95 +0.06 43 10 51 0
29SEP26 27.00 P 0.00 0.00 0.00 1.18 +0.06 43 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 1.42 +0.07 43 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 1.69 +0.08 43 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 2.01 +0.10 43 0 951 0
29SEP26 31.00 P 0.00 0.00 0.00 2.35 +0.12 43 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 2.72 +0.13 43 0 80 0
29SEP26 33.00 P 0.00 0.00 0.00 3.07 +0.14 42 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 3.56 +0.20 43 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 4.04 +0.23 43 10 1,537 -5
29SEP26 36.00 P 0.00 0.00 0.00 4.55 +0.24 43 10 28 0
29SEP26 37.00 P 0.00 0.00 0.00 5.08 +0.22 43 0 27 0
29SEP26 38.00 P 0.00 0.00 0.00 5.65 +0.23 42 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.28 +0.27 43 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 6.94 +0.30 43 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 7.60 +0.31 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.29 +0.34 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.99 +0.34 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.73 +0.36 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.53 +0.53 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.31 +0.44 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.01 +0.33 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 +0.04 42 0 9 0
30DEC26 23.00 P 0.73 0.73 0.73 0.70 +0.06 42 3 13 +3
30DEC26 24.00 P 0.00 0.00 0.00 0.87 +0.06 42 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 1.07 +0.07 42 0 39 0
30DEC26 26.00 P 0.00 0.00 0.00 1.28 +0.05 42 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.52 +0.07 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 +0.07 41 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.09 +0.09 41 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 2.43 +0.10 41 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.80 +0.12 41 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.20 +0.14 41 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 3.63 +0.15 41 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 4.09 +0.17 41 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 4.58 +0.18 41 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.11 +0.20 41 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.66 +0.21 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.25 +0.23 42 0 1,170 0
30DEC26 39.00 P 0.00 0.00 0.00 6.87 +0.27 42 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.51 +0.27 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.18 +0.29 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.81 +0.25 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.53 +0.32 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.28 +0.37 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.04 +0.37 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.78 +0.38 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.61 +0.43 43 0 0 0
TOTAL PUT 1,454 43,649 +557
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 11.79
29JAN26 8.25 C 0.00 0.00 0.00 3.58 -0.42 82 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.33 -0.42 75 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.04 -0.46 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.86 -0.40 75 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.57 -0.44 53 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.32 -0.44 48 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.08 -0.44 47 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.87 -0.41 53 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.40 -0.41 46 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.97 -0.40 41 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.61 -0.31 39 0 170 0
29JAN26 12.00 C 0.41 0.41 0.30 0.35 -0.25 38 35 61 +18
29JAN26 12.50 C 0.21 0.21 0.21 0.18 -0.18 38 7 110 0
29JAN26 13.00 C 0.00 0.00 0.00 0.09 -0.11 38 0 176 0
29JAN26 13.50 C 0.00 0.00 0.00 0.04 -0.07 38 0 148 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 272 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.62 -0.41 60 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.35 -0.44 50 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.13 -0.42 54 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.92 -0.38 56 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.68 -0.38 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.39 -0.43 43 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.14 -0.44 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.94 -0.43 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.53 -0.38 40 0 0 0
26FEB26 11.00 C 1.07 1.07 1.07 1.16 -0.29 39 15 15 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.84 -0.28 38 0 180 0
26FEB26 12.00 C 0.00 0.00 0.00 0.59 -0.23 38 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.40 -0.19 38 0 109 0
26FEB26 13.00 C 0.00 0.00 0.00 0.26 -0.16 38 0 60 0
26FEB26 13.50 C 0.17 0.17 0.17 0.16 -0.12 37 10 38 0
26FEB26 14.00 C 0.00 0.00 0.00 0.10 -0.09 38 0 125 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 -0.06 38 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.68 -0.41 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.41 -0.44 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.20 -0.41 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.97 -0.40 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.77 -0.37 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.55 -0.37 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.32 -0.37 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.11 -0.37 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.74 -0.34 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.40 -0.32 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.05 -0.33 39 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.86 -0.26 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.66 -0.20 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.50 -0.18 41 0 35 0
30MAR26 13.50 C 0.37 0.37 0.37 0.37 -0.15 41 1 67 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.27 -0.12 41 0 43 0
30MAR26 14.50 C 0.00 0.00 0.00 0.20 -0.09 41 0 81 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 411 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.06 41 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.49 -0.41 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.27 -0.37 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.05 -0.35 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.81 -0.42 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.60 -0.40 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.40 -0.46 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.21 -0.38 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.86 -0.27 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.54 -0.25 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.26 -0.27 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.03 -0.24 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.82 -0.23 41 0 0 0
29APR26 13.00 C 0.70 0.70 0.60 0.65 -0.21 41 30 10 0
29APR26 13.50 C 0.00 0.00 0.00 0.52 -0.15 41 0 11 0
29APR26 14.00 C 0.00 0.00 0.00 0.40 -0.15 41 0 18 0
29APR26 14.50 C 0.38 0.38 0.38 0.31 -0.12 41 6 6 +6
29APR26 15.00 C 0.00 0.00 0.00 0.24 -0.10 41 0 0 0
29APR26 15.50 C 0.26 0.26 0.26 0.18 -0.08 40 15 30 +15
29APR26 16.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.79 -0.44 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.58 -0.40 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.35 -0.41 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.16 -0.38 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.95 -0.41 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.76 -0.40 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.57 -0.40 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.40 -0.38 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.05 -0.36 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.74 -0.34 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.47 -0.31 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.23 -0.24 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.03 -0.24 42 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.85 -0.22 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.69 -0.20 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 -0.17 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 -0.15 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 -0.13 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 -0.11 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 -0.10 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.08 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.06 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.06 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.85 -0.40 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.64 -0.38 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.44 -0.40 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.22 -0.40 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.03 -0.40 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.85 -0.38 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.67 -0.38 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.51 -0.37 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 -0.32 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.92 -0.32 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 -0.28 44 0 17 0
29SEP26 12.00 C 1.55 1.55 1.55 1.45 -0.28 43 7 36 +7
29SEP26 12.50 C 0.00 0.00 0.00 1.26 -0.25 43 0 7 0
29SEP26 13.00 C 0.00 0.00 0.00 1.09 -0.22 43 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.94 -0.20 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.18 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 -0.16 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 -0.15 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 -0.12 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.12 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.10 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.10 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.08 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.07 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.06 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.95 -0.40 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.73 -0.42 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.55 -0.40 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.36 -0.37 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.17 -0.38 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.98 -0.39 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 -0.37 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.66 -0.38 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.40 -0.34 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.13 -0.33 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.91 -0.29 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 -0.28 44 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.51 -0.25 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.34 -0.24 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 -0.21 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.07 -0.20 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.95 -0.18 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.16 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.75 -0.16 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.14 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 -0.13 43 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 -0.12 43 0 0 0
TOTAL CALL 126 3,730 +62
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 98 0
29JAN26 10.50 P 0.07 0.07 0.07 0.05 +0.02 38 4 171 +4
29JAN26 11.00 P 0.00 0.00 0.00 0.13 +0.05 38 0 281 0
29JAN26 11.50 P 0.35 0.35 0.34 0.28 +0.10 37 17 218 -15
29JAN26 12.00 P 0.58 0.60 0.58 0.53 +0.18 37 304 396 +300
29JAN26 12.50 P 0.00 0.00 0.00 0.86 +0.24 36 0 63 0
29JAN26 13.00 P 0.00 0.00 0.00 1.27 +0.31 36 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 1.72 +0.36 34 0 54 0
29JAN26 14.00 P 2.35 2.35 2.35 2.21 +0.43 0 1 148 -1
29JAN26 14.50 P 0.00 0.00 0.00 2.74 +0.44 55 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.21 +0.43 0 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 3.71 +0.43 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.21 +0.43 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.71 +0.43 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.21 +0.43 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.71 +0.43 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.21 +0.43 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.71 +0.43 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.21 +0.43 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.71 +0.43 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 2 0
26FEB26 10.50 P 0.20 0.23 0.17 0.17 +0.06 38 46 43 +16
26FEB26 11.00 P 0.34 0.35 0.33 0.29 +0.09 37 67 115 +52
26FEB26 11.50 P 0.00 0.00 0.00 0.49 +0.13 37 0 109 0
26FEB26 12.00 P 0.71 0.71 0.71 0.73 +0.17 36 5 112 -5
26FEB26 12.50 P 0.00 0.00 0.00 1.05 +0.23 37 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 1.41 +0.26 36 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.87 +0.34 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.25 +0.32 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.74 +0.39 38 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.23 +0.36 41 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.72 +0.44 42 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.22 +0.44 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.78 +0.49 63 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.21 +0.43 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
30MAR26 9.50 P 0.13 0.13 0.13 0.13 +0.04 41 20 25 +18
30MAR26 9.75 P 0.00 0.00 0.00 0.17 +0.05 41 0 22 0
30MAR26 10.00 P 0.23 0.23 0.23 0.22 +0.07 41 35 173 +35
30MAR26 10.50 P 0.00 0.00 0.00 0.35 +0.10 41 0 47 0
30MAR26 11.00 P 0.54 0.54 0.54 0.49 +0.10 39 30 79 +30
30MAR26 11.50 P 0.00 0.00 0.00 0.72 +0.15 40 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 0.97 +0.21 40 0 39 0
30MAR26 12.50 P 0.00 0.00 0.00 1.27 +0.23 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.59 +0.22 38 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.01 +0.30 41 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.38 +0.31 39 0 453 0
30MAR26 14.50 P 0.00 0.00 0.00 2.84 +0.37 40 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.28 +0.39 40 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.75 +0.31 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.23 +0.37 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.78 +0.49 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.22 +0.42 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.78 +0.50 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.28 +0.50 60 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.71 +0.43 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.21 +0.43 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.71 +0.43 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.21 +0.43 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.21 +0.43 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.21 +0.43 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.21 +0.43 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.21 +0.43 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.20 +0.05 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.25 +0.06 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.32 +0.08 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.46 +0.10 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.64 +0.12 40 0 0 0
29APR26 11.50 P 0.89 0.89 0.89 0.86 +0.16 40 1 1 +1
29APR26 12.00 P 0.00 0.00 0.00 1.10 +0.16 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.40 +0.22 39 0 0 0
29APR26 13.00 P 1.81 1.81 1.81 1.73 +0.23 39 1 11 +1
29APR26 13.50 P 0.00 0.00 0.00 2.12 +0.24 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.51 +0.30 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.92 +0.31 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.32 +0.29 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.80 +0.36 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.25 +0.30 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.78 +0.37 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.22 +0.34 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.25 +0.05 41 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 +0.06 41 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 +0.07 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.44 +0.08 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.52 +0.10 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.60 +0.10 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 +0.12 41 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.89 +0.14 40 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.12 +0.17 40 0 22 0
29JUN26 11.50 P 1.22 1.22 1.22 1.39 +0.20 39 1 122 0
29JUN26 12.00 P 0.00 0.00 0.00 1.69 +0.22 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.02 +0.25 38 0 7 0
29JUN26 13.00 P 0.00 0.00 0.00 2.37 +0.28 38 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 2.74 +0.25 37 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.13 +0.28 37 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.54 +0.29 36 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.97 +0.31 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.38 +0.32 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.88 +0.37 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.27 +0.32 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.76 +0.37 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.22 +0.37 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.69 +0.38 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.16 +0.39 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.66 +0.41 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.11 +0.39 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.63 +0.45 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.59 +0.43 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.55 +0.42 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.51 +0.43 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.49 +0.41 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 +0.06 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.46 +0.08 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.53 +0.08 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 +0.08 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 +0.10 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.76 +0.10 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.85 +0.11 41 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.96 +0.13 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.19 +0.16 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 +0.16 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.71 +0.19 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.01 +0.21 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.33 +0.23 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.67 +0.25 40 0 21 0
29SEP26 13.50 P 2.95 2.95 2.95 3.02 +0.27 40 6 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.40 +0.29 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.79 +0.30 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.19 +0.33 38 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.62 +0.32 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.06 +0.40 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.49 +0.32 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.96 +0.39 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.41 +0.40 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.86 +0.37 37 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.30 +0.37 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.76 +0.37 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.22 +0.37 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.69 +0.35 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.65 +0.39 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.61 +0.41 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.58 +0.41 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.55 +0.42 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 +0.06 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 +0.07 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.69 +0.08 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 +0.10 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 +0.09 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.95 +0.11 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.06 +0.13 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.16 +0.12 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.40 +0.15 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.66 +0.16 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.94 +0.19 41 0 2 0
30DEC26 12.00 P 2.15 2.15 2.15 2.23 +0.19 41 1 1 +1
30DEC26 12.50 P 0.00 0.00 0.00 2.56 +0.23 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.88 +0.23 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.24 +0.26 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.61 +0.28 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.00 +0.28 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.37 +0.27 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.80 +0.31 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.48 +0.59 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.60 +0.30 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.10 +0.38 40 0 0 0
TOTAL PUT 539 4,092 +437
ALL CONTRACTS TOTAL 818,623 15,977,472 +322,074
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED